Burney US Factor Rotation ETF Historical Data - BRNY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.6155	-6.18321513002	42.3	42.3	39.7099	103564	41.05330192	SP
4	-4.4055	-9.99206169199	44.09	44.18	39.7099	42808	41.59403391	SP
12	-3.2355	-7.53844361603	42.92	44.18	39.7099	27223	42.23177752	SP
26	2.5345	6.82234185734	37.15	44.72	36.98	17531	41.95166942	SP
52	4.5045	12.8041500853	35.18	44.72	34.44	14448	39.85711645	SP
156	14.3445	56.6081294396	25.34	44.72	24.4673	10327	34.96220971	SP
260	14.3445	56.6081294396	25.34	44.72	24.4673	10327	34.96220971	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741390500	40.58	0.32	0.79	40.1	40.645	40.1	19225
1741304100	40.26	-1.07	-2.59	40.54	40.55	40.17	101756
1741217700	41.33	0.49	1.20	40.72	41.38	40.6128	332493
1741131300	40.84	-0.32	-0.79	40.8	41.29	40.42	28275
1741044900	41.1643	-0.88	-2.08	42.24	42.24	41.08	35766
1740785700	42.04	0.43	1.03	41.72	42.07	41.22	8486
1740699300	41.61	-0.65	-1.54	42.45	42.45	41.35	21831
1740612900	42.26	0.37	0.88	42.22	42.5	42.1	106378
1740526500	41.8907	-0.25	-0.59	42.01	42.01	41.56	12199
1740440100	42.14	-0.49	-1.15	42.99	42.99	42.08	39271
1740180900	42.63	-1.02	-2.34	43.75	43.75	42.52	43266
1740094500	43.65	-0.4	-0.91	43.78	43.78	43.31	15511
1740008100	44.05	-0.13	-0.29	43.98	44.06	43.91	3686
1739921700	44.18	0.25	0.57	44.04	44.18	44.001	7667
1739576100	43.93	0.05	0.11	43.9	43.94	43.9	4504
1739489700	43.88	0.61	1.41	43.54	43.88	43.54	7042
1739403300	43.27	-0.28	-0.64	43.13	43.4472	43.1	11188
1739316900	43.55	-0.33	-0.75	43.63	43.67	43.48	10734
1739230500	43.88	0.11	0.25	44.09	44.09	43.81	3169
1738971300	43.77	0.11	0.26	43.9	44.115	43.67	2845
1738884900	43.6556	0.09	0.20	43.6699	43.72	43.38	82848
1738798500	43.57	0.31	0.72	43.2	43.57	43.2	65282
1738712100	43.26	0.31	0.72	43.36	43.36	43.24	3905
1738625700	42.9497	-0.2	-0.46	42.5576	43.11	42.32	18367
1738366500	43.15	-0.84	-1.91	43.78	43.87	43.15	5900
1738280100	43.99	0.6	1.39	43.71	43.99	43.66	2573
1738193700	43.3887	-0.03	-0.07	43.1955	43.51	43.1955	29236
1738107300	43.42	0.47	1.09	43.08	43.42	42.7565	12681
1738020900	42.95	-1.1	-2.49	42.97	43.09	42.7	3826
1737761700	44.045	0.06	0.13	44.17	44.17	43.95	9829
1737675300	43.9857	0	0.00	43.9857	43.9857	43.9857	0
1737588900	43.9857	0.32	0.72	43.93	44.0699	43.93	84191
1737502500	43.67	0.86	2.00	43.408	43.69	43.2373	69390
1737156900	42.8147	0.33	0.77	42.7	42.88	42.7	7308
1737070500	42.4871	0.07	0.16	42.51	42.638	42.41	3350
1736984100	42.42	0.66	1.58	42.38	42.42	42.34	6833
1736897700	41.76	0.39	0.94	41.62	41.76	41.37	8211
1736811300	41.37	-0.08	-0.19	40.95	41.45	40.9452	13517
1736552100	41.45	-0.57	-1.36	41.4599	41.67	41.28	14499
1736379300	42.021	0.1	0.24	41.62	42.0432	41.6	13982
1736292900	41.92	-0.57	-1.34	42.02	42.16	41.92	3873
1736206500	42.49	0.21	0.50	42.65	42.66	42.43	16344
1735947300	42.28	0.63	1.51	42.09	42.28	42.09	13424
1735860900	41.65	0.17	0.41	41.62	41.79	41.4	5944
1735688100	41.48	-0.23	-0.55	42	42	41.3943	9310
1735601700	41.71	-0.33	-0.79	41.51	41.91	41.51	14152
1735342500	42.0421	-0.51	-1.20	42.17	42.17	41.765	4400
1735256100	42.5526	0	0.01	42.86	42.86	42.34	13276
1735077840	42.55	0.39	0.93	42.19	42.55	42.1835	18800
1734996900	42.1559	0.28	0.66	41.85	42.2	41.82	3952
1734737700	41.88	0.41	0.98	41.35	42.185	41.22	12416
1734651300	41.4743	0.14	0.33	41.86	41.86	41.4743	14918
1734564900	41.3364	-1.43	-3.34	42.76	42.86	41.28	19253
1734478500	42.7641	-0.39	-0.89	42.8403	42.8403	42.68	39429
1734392100	43.15	0.23	0.54	43.07	43.23	42.9701	5991
1734132900	42.92	-0.25	-0.58	43.06	43.06	42.78	8800
1734046500	43.1717	-0.25	-0.58	43.34	43.34	43.17	16137
1733960100	43.4216	0.37	0.86	43.25	43.48	43.25	15474
1733873700	43.0529	-0.3	-0.68	43.418	43.418	43.0529	14743

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Burney US Factor Rotation ETF (BRNY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Burney US Factor Rotation ETF (BRNY) Historical

Burney US Factor Rotation ETF (BRNY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free