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
2023-12-29 32.38 32.38 32.23 32.28 0.0M
2023-12-28 32.46 32.51 32.45 32.45 0.0M
2023-12-27 32.45 32.49 32.41 32.44 0.0M
2023-12-26 32.34 32.45 32.34 32.45 0.0M
2023-12-22 32.28 32.29 32.26 32.26 0.0M
2023-12-21 31.99 32.08 31.81 32.08 0.0M
2023-12-20 32.24 32.25 31.66 31.66 0.0M
2023-12-19 32.17 32.31 32.15 32.31 0.0M
2023-12-18 31.93 31.98 31.91 31.94 0.0M
2023-12-15 31.90 31.90 31.76 31.78 0.0M
2023-12-14 31.90 32.00 31.84 32.00 0.0M
2023-12-13 31.47 31.60 31.47 31.60 0.0M
2023-12-12 30.97 31.06 30.90 31.04 0.0M
2023-12-11 30.69 30.81 30.69 30.81 0.0M
2023-12-08 30.71 30.74 30.51 30.68 0.0M
2023-12-07 30.49 30.56 30.49 30.56 0.0M
2023-12-06 30.29 30.29 30.29 30.29 0.0M
2023-12-05 30.30 30.34 30.30 30.34 0.0M
2023-12-04 30.39 30.44 30.35 30.42 0.0M
2023-12-01 30.20 30.49 30.14 30.49 0.0M
2023-11-30 30.00 30.14 29.98 30.14 0.0M
2023-11-29 30.03 30.07 29.93 29.93 0.0M
2023-11-28 29.95 29.97 29.93 29.97 0.0M
2023-11-27 30.07 30.07 30.06 30.06 0.0M
2023-11-22 29.99 30.13 29.98 30.07 0.0M
2023-11-20 29.92 30.03 29.87 30.03 0.0M
2023-11-17 29.77 29.83 29.75 29.83 0.0M
2023-11-16 29.65 29.72 29.63 29.72 0.0M
2023-11-15 29.87 29.87 29.80 29.80 0.0M
2023-11-14 29.89 29.91 29.82 29.88 0.0M
2023-11-13 28.82 28.97 28.82 28.94 0.0M
2023-11-10 28.62 28.96 28.62 28.93 0.0M
2023-11-09 28.48 28.48 28.48 28.48 0.0M
2023-11-08 28.62 28.69 28.62 28.69 0.0M
2023-11-07 28.70 28.84 28.70 28.77 0.0M
2023-11-06 28.64 28.69 28.64 28.69 0.0M
2023-11-03 28.69 28.74 28.69 28.74 0.0M
2023-11-02 28.32 28.36 28.32 28.33 0.0M
2023-11-01 27.62 27.87 27.62 27.87 0.0M
2023-10-31 27.30 27.45 27.28 27.42 0.0M
2023-10-30 27.20 27.28 27.06 27.19 0.0M
2023-10-27 27.18 27.18 26.91 26.94 0.0M
2023-10-26 27.07 27.07 27.07 27.07 0.0M
2023-10-25 27.47 27.47 27.21 27.21 0.0M
2023-10-24 27.64 27.77 27.64 27.75 0.0M
2023-10-23 27.73 27.77 27.60 27.60 0.0M
2023-10-20 27.71 27.71 27.71 27.71 0.0M
2023-10-19 28.10 28.10 28.10 28.10 0.0M
2023-10-18 28.45 28.48 28.37 28.37 0.0M
2023-10-17 28.80 28.87 28.78 28.78 0.0M
2023-10-16 28.69 28.69 28.69 28.69 0.0M
2023-10-13 28.24 28.30 28.24 28.30 0.0M
2023-10-12 28.42 28.50 28.42 28.48 0.0M
2023-10-11 28.67 28.87 28.67 28.87 0.0M
2023-10-10 28.83 28.83 28.68 28.68 0.0M
2023-10-09 28.48 28.48 28.48 28.48 0.0M
2023-10-06 28.41 28.41 28.31 28.31 0.0M
2023-10-05 27.93 27.97 27.90 27.97 0.0M
2023-10-04 27.72 28.05 27.72 28.05 0.0M
2023-10-03 27.81 27.81 27.81 27.81 0.0M
2023-10-02 28.50 28.50 28.28 28.33 0.0M
2023-09-29 28.38 28.51 28.38 28.46 0.0M
2023-09-28 28.64 28.64 28.64 28.64 0.0M
2023-09-27 28.41 28.46 28.22 28.36 0.0M
2023-09-26 28.59 28.59 28.19 28.32 0.0M
2023-09-25 28.66 28.71 28.66 28.71 0.0M
2023-09-22 28.64 28.72 28.57 28.57 0.0M
2023-09-21 28.70 28.70 28.53 28.53 0.0M
2023-09-20 29.33 29.33 28.99 28.99 0.0M
2023-09-19 29.18 29.18 29.09 29.18 0.0M
2023-09-18 29.13 29.30 29.13 29.22 0.0M
2023-09-15 29.20 29.23 29.13 29.17 0.0M
2023-09-14 29.58 29.58 29.58 29.58 0.0M
2023-09-13 29.30 29.30 29.27 29.27 0.0M
2023-09-12 29.41 29.41 29.31 29.31 0.0M
2023-09-11 29.42 29.42 29.42 29.42 0.0M
2023-09-08 29.27 29.28 29.26 29.26 0.0M
2023-09-07 29.22 29.24 29.22 29.24 0.0M
2023-09-06 29.21 29.24 29.21 29.24 0.0M
2023-09-05 29.25 29.28 29.24 29.24 0.0M
2023-09-01 29.60 29.64 29.59 29.64 0.0M
2023-08-31 29.56 29.57 29.50 29.50 0.0M
2023-08-30 29.42 29.42 29.42 29.42 0.0M
2023-08-28 28.82 28.82 28.82 28.82 0.0M
2023-08-25 28.60 28.74 28.46 28.62 0.0M
2023-08-24 29.14 29.14 28.58 28.58 0.0M
2023-08-23 28.93 28.93 28.93 28.93 0.0M
2023-08-22 28.75 28.75 28.63 28.63 0.0M
2023-08-21 28.73 28.73 28.69 28.69 0.0M
2023-08-18 28.53 28.53 28.46 28.46 0.0M
2023-08-17 28.74 28.74 28.44 28.44 0.0M
2023-08-16 28.87 28.88 28.83 28.83 0.0M
2023-08-15 29.08 29.08 29.08 29.08 0.0M
2023-08-14 29.16 29.30 29.16 29.30 0.0M
2023-08-11 29.19 29.19 29.16 29.16 0.1M
2023-08-10 29.41 29.41 29.23 29.23 0.0M
2023-08-09 29.39 29.39 29.23 29.23 0.0M
2023-08-08 29.27 29.53 29.27 29.53 0.0M
2023-08-07 29.51 29.65 29.51 29.65 0.0M
2023-08-04 29.46 29.46 29.32 29.32 0.0M
2023-08-03 29.54 29.59 29.54 29.59 0.0M
2023-08-02 29.97 29.97 29.79 29.80 0.0M
2023-08-01 30.26 30.29 30.26 30.29 0.0M
2023-07-31 29.93 30.00 29.93 30.00 0.0M
2023-07-28 29.81 29.85 29.81 29.85 0.0M
2023-07-27 30.17 30.17 29.70 29.70 0.0M
2023-07-26 29.80 29.82 29.75 29.82 0.0M
2023-07-25 30.10 30.10 30.07 30.07 0.0M
2023-07-24 29.86 29.98 29.86 29.91 0.0M
2023-07-21 29.96 30.00 29.87 29.87 0.0M
2023-07-20 29.94 30.00 29.90 29.90 0.0M
2023-07-19 30.22 30.30 30.22 30.27 0.0M
2023-07-18 30.10 30.24 30.10 30.21 0.0M
2023-07-17 29.96 29.97 29.91 29.92 0.0M
2023-07-14 29.74 29.74 29.69 29.70 0.0M
2023-07-13 29.63 29.79 29.63 29.77 0.0M
2023-07-12 29.57 29.57 29.44 29.45 0.0M
2023-07-11 29.30 29.30 29.30 29.30 0.0M
2023-07-10 28.99 29.02 28.94 29.02 0.0M
2023-07-07 28.85 28.85 28.63 28.63 0.0M
2023-07-06 28.52 28.61 28.51 28.61 0.0M
2023-07-05 28.90 28.90 28.85 28.85 0.0M
2023-07-03 28.96 29.07 28.96 29.02 0.0M
2023-06-30 28.96 29.03 28.94 29.02 0.0M
2023-06-29 28.70 28.70 28.70 28.70 0.0M
2023-06-28 28.45 28.45 28.44 28.44 0.0M
2023-06-27 28.35 28.58 28.35 28.53 0.0M
2023-06-26 28.09 28.09 28.07 28.07 0.0M
2023-06-23 28.04 28.08 28.02 28.02 0.0M
2023-06-22 28.24 28.29 28.24 28.29 0.0M
2023-06-21 28.29 28.37 28.29 28.30 0.0M
2023-06-20 28.38 28.39 28.38 28.39 0.0M
2023-06-16 28.49 28.49 28.49 28.49 0.0M
2023-06-15 28.67 28.67 28.67 28.67 0.0M
2023-06-14 28.30 28.38 28.30 28.38 0.0M
2023-06-13 28.50 28.50 28.43 28.47 0.0M
2023-06-12 28.14 28.24 28.10 28.24 0.0M
2023-06-09 27.85 27.86 27.85 27.86 0.0M
2023-06-08 27.97 27.97 27.93 27.93 0.0M
2023-06-07 27.81 27.81 27.78 27.78 0.0M
2023-06-06 27.74 27.74 27.74 27.74 0.0M
2023-06-05 27.36 27.51 27.36 27.50 0.0M
2023-06-02 27.47 27.54 27.44 27.54 0.0M
2023-06-01 26.99 26.99 26.92 26.94 0.0M
2023-05-31 26.61 26.78 26.61 26.77 0.0M
2023-05-30 27.05 27.05 27.05 27.05 0.0M
2023-05-26 27.06 27.07 27.06 27.07 0.0M
2023-05-25 26.54 26.65 26.50 26.65 0.0M
2023-05-24 26.32 26.37 26.32 26.37 0.0M
2023-05-23 26.66 26.66 26.60 26.62 0.0M
2023-05-22 26.90 26.90 26.88 26.88 0.0M
2023-05-19 27.05 27.05 26.79 26.89 0.0M
2023-05-18 27.00 27.00 27.00 27.00 0.0M
2023-05-17 26.25 26.72 26.25 26.69 0.0M
2023-05-16 26.27 26.34 26.20 26.23 0.0M
2023-05-15 26.28 26.50 26.28 26.50 0.0M
2023-05-12 26.43 26.43 26.11 26.25 0.0M
2023-05-11 26.38 26.42 26.38 26.41 0.0M
2023-05-10 26.46 26.50 26.46 26.50 0.0M
2023-05-09 26.47 26.47 26.47 26.47 0.0M
2023-05-08 26.58 26.58 26.58 26.58 0.0M
2023-05-05 26.66 26.71 26.60 26.60 0.0M
2023-05-04 26.18 26.18 26.18 26.18 0.0M
2023-05-03 26.70 26.74 26.43 26.44 0.0M
2023-05-02 26.50 26.50 26.50 26.50 0.0M
2023-05-01 27.06 27.06 26.95 26.97 0.0M
2023-04-28 26.87 26.87 26.83 26.84 0.0M
2023-04-27 26.59 26.59 26.58 26.58 0.0M
2023-04-26 26.42 26.42 26.18 26.19 0.0M
2023-04-25 26.61 26.62 26.40 26.40 0.0M
2023-04-24 26.82 26.90 26.82 26.90 0.0M
2023-04-21 26.82 26.85 26.73 26.85 0.1M
2023-04-20 27.01 27.02 26.86 26.89 0.0M
2023-04-19 26.92 27.10 26.92 27.07 0.0M
2023-04-18 27.07 27.17 27.07 27.16 0.0M
2023-04-17 26.93 27.38 26.93 27.12 0.0M
2023-04-14 26.94 26.94 26.87 26.94 0.0M
2023-04-13 26.82 27.04 26.81 26.93 0.1M
2023-04-12 26.91 26.93 26.67 26.67 0.0M
2023-04-11 26.91 26.98 26.85 26.85 0.0M
2023-04-10 26.61 26.71 26.58 26.67 0.0M
2023-04-06 26.30 26.43 26.30 26.43 0.0M
2023-04-05 26.27 26.43 26.25 26.43 0.0M
2023-04-04 26.54 26.54 26.54 26.54 0.0M
2023-04-03 26.79 26.99 26.74 26.90 0.0M
2023-03-31 26.64 26.90 26.64 26.90 0.0M
2023-03-30 26.60 26.62 26.36 26.42 0.0M
2023-03-29 26.24 26.37 26.24 26.34 0.0M
2023-03-28 26.14 26.14 25.97 26.10 0.0M
2023-03-27 26.06 26.14 26.05 26.08 0.0M
2023-03-24 25.48 25.85 25.48 25.85 0.0M
2023-03-23 26.18 26.18 25.80 25.80 0.0M
2023-03-22 26.42 26.42 25.87 25.87 0.0M
2023-03-21 26.41 26.50 26.35 26.43 0.0M
2023-03-20 26.17 26.17 26.07 26.07 0.0M
2023-03-17 25.86 25.86 25.75 25.78 0.0M
2023-03-16 26.27 26.28 26.21 26.25 0.0M
2023-03-15 25.49 25.80 25.49 25.77 0.0M
2023-03-14 25.97 26.21 25.97 26.14 0.0M
2023-03-13 26.00 26.00 25.58 25.69 0.0M
2023-03-10 26.32 26.32 26.00 26.00 0.0M
2023-03-09 27.36 27.36 26.71 26.71 0.0M
2023-03-08 27.36 27.36 27.36 27.36 0.0M
2023-03-07 27.33 27.35 27.33 27.35 0.0M
2023-03-06 27.71 27.73 27.69 27.69 0.0M
2023-03-02 27.32 27.51 27.31 27.51 0.0M
2023-03-01 27.39 27.39 27.35 27.35 0.0M
2023-02-28 27.60 27.60 27.43 27.43 0.0M
2023-02-27 27.49 27.49 27.49 27.49 0.0M
2023-02-24 27.28 27.47 27.25 27.42 0.0M
2023-02-23 27.68 27.68 27.68 27.68 0.0M
2023-02-22 27.57 27.69 27.53 27.53 0.0M
2023-02-21 27.74 27.74 27.57 27.57 0.0M
2023-02-17 28.15 28.20 28.08 28.20 0.0M
2023-02-16 28.35 28.47 28.23 28.23 0.0M
2023-02-15 28.33 28.48 28.30 28.48 0.0M
2023-02-14 28.50 28.50 28.20 28.37 0.0M
2023-02-13 28.27 28.27 28.27 28.27 0.0M
2023-02-10 27.89 27.98 27.89 27.97 0.0M
2023-02-09 28.40 28.40 27.98 27.98 0.0M
2023-02-08 28.38 28.38 28.16 28.18 0.0M
2023-02-07 28.00 28.46 28.00 28.44 0.0M
2023-02-06 28.27 28.27 28.18 28.20 0.0M
2023-02-03 28.53 28.53 28.45 28.50 0.0M
2023-02-02 28.69 28.77 28.69 28.77 0.0M
2023-02-01 28.19 28.55 28.09 28.55 0.0M
2023-01-31 28.10 28.28 28.10 28.28 0.0M
2023-01-30 27.94 27.94 27.82 27.82 0.0M
2023-01-27 28.01 28.14 28.01 28.06 0.2M
2023-01-26 27.87 28.06 27.87 28.06 0.0M
2023-01-24 27.70 27.73 27.70 27.72 0.0M
2023-01-23 27.75 27.77 27.60 27.69 0.0M
2023-01-20 27.44 27.44 27.44 27.44 0.0M
2023-01-19 27.02 27.02 27.01 27.01 0.0M
2023-01-18 27.58 27.58 27.22 27.22 0.0M
2023-01-17 27.73 27.73 27.61 27.61 0.0M
2023-01-13 27.54 27.64 27.54 27.64 0.0M
2023-01-12 27.64 27.64 27.56 27.56 0.0M
2023-01-11 27.38 27.53 27.37 27.53 0.0M
2023-01-10 27.12 27.19 27.12 27.19 0.0M
2023-01-09 27.18 27.30 27.04 27.04 0.0M
2023-01-06 27.04 27.04 27.04 27.04 0.0M
2023-01-05 26.54 26.55 26.47 26.48 0.0M
2023-01-04 26.66 26.92 26.63 26.78 0.0M
2023-01-03 26.56 26.56 26.50 26.51 0.0M