Burney U.S. Factor Rotation ETF

BRNY
🏛️ usa →
48.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.52 26.59 26.50 26.59 0.0M
2022-12-29 26.70 26.70 26.67 26.67 0.0M
2022-12-28 26.69 26.69 26.32 26.32 0.0M
2022-12-27 26.68 27.04 26.68 27.04 0.0M
2022-12-23 26.42 26.65 26.41 26.65 0.0M
2022-12-22 26.13 26.50 26.13 26.50 0.0M
2022-12-21 26.65 26.84 26.65 26.81 0.0M
2022-12-20 26.54 26.54 26.47 26.47 0.0M
2022-12-16 26.65 26.65 26.42 26.61 0.0M
2022-12-15 27.00 27.00 26.80 26.80 0.0M
2022-12-14 27.50 27.50 27.44 27.44 0.0M
2022-12-13 27.72 27.72 27.63 27.63 0.0M
2022-12-12 27.30 27.50 27.30 27.50 0.0M
2022-12-09 27.28 27.34 27.08 27.08 0.0M
2022-12-08 27.29 27.29 27.27 27.27 0.0M
2022-12-07 27.16 27.16 27.14 27.14 0.0M
2022-12-06 27.27 27.28 27.04 27.14 0.0M
2022-12-05 27.63 27.63 27.45 27.45 0.0M
2022-12-02 27.91 28.03 27.91 28.03 0.0M
2022-12-01 28.02 28.16 28.02 28.12 0.0M
2022-11-30 27.39 28.19 27.39 28.19 0.0M
2022-11-29 27.66 27.66 27.58 27.62 0.0M
2022-11-28 27.80 27.80 27.60 27.60 0.1M
2022-11-25 27.96 27.96 27.96 27.96 0.0M
2022-11-23 27.93 27.93 27.91 27.91 0.0M
2022-11-22 27.68 27.83 27.68 27.83 0.0M
2022-11-21 27.38 27.40 27.38 27.40 0.0M
2022-11-18 27.34 27.47 27.32 27.40 0.0M
2022-11-17 26.98 27.21 26.95 27.21 0.0M
2022-11-16 27.41 27.42 27.34 27.37 0.0M
2022-11-15 27.71 27.71 27.38 27.51 0.0M
2022-11-14 27.63 27.68 27.37 27.37 0.0M
2022-11-11 27.52 27.68 26.82 27.61 0.0M
2022-11-10 27.34 27.48 27.34 27.43 0.0M
2022-11-09 26.05 26.05 26.04 26.05 0.0M
2022-11-08 26.65 26.69 26.44 26.55 0.0M
2022-11-07 26.22 26.39 26.22 26.39 0.0M
2022-11-04 26.06 26.13 26.06 26.13 0.0M
2022-11-03 26.10 26.10 25.99 25.99 0.0M
2022-11-02 26.90 27.01 26.27 26.27 0.0M
2022-11-01 26.92 26.96 26.90 26.95 0.0M
2022-10-31 26.90 26.96 26.82 26.87 0.0M
2022-10-28 26.65 27.03 26.65 27.00 0.0M
2022-10-27 26.49 26.56 26.38 26.38 0.0M
2022-10-26 26.19 26.31 26.19 26.22 0.0M
2022-10-25 26.01 26.25 26.01 26.24 0.0M
2022-10-24 25.79 25.91 25.77 25.83 0.0M
2022-10-21 25.46 25.62 25.46 25.54 0.0M
2022-10-20 24.82 24.88 24.82 24.88 0.0M
2022-10-19 24.97 25.13 24.97 25.13 0.0M
2022-10-18 25.30 25.40 25.30 25.38 0.0M
2022-10-17 25.01 25.17 25.01 25.17 0.0M
2022-10-14 25.34 25.34 24.47 24.47 0.0M