Burney US Factor Rotation ETF (BRNY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 2.11680693701 | 39.21 | 40.07 | 39.21 | 24254 | 39.83913639 | SP |
| 4 | 2.33 | 6.17873243172 | 37.71 | 40.07 | 37.7 | 10014 | 39.56796553 | SP |
| 12 | 1.9 | 4.98164656529 | 38.14 | 40.07 | 34.84 | 18223 | 37.46241043 | SP |
| 26 | 4.235 | 11.8279569892 | 35.805 | 40.07 | 34.47 | 12111 | 37.112164 | SP |
| 52 | 11.21 | 38.8831078737 | 28.83 | 40.07 | 26.91 | 8859 | 35.59626795 | SP |
| 156 | 14.7 | 58.0110497238 | 25.34 | 40.07 | 24.4673 | 8550 | 31.65059424 | SP |
| 260 | 14.7 | 58.0110497238 | 25.34 | 40.07 | 24.4673 | 8550 | 31.65059424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 40.04 | 0.07 | 0.18 | 39.88 | 40.04 | 39.8715 | 4001 |
| 1728513300 | 39.97 | 0.19 | 0.47 | 39.8 | 40.07 | 39.8 | 56513 |
| 1728426900 | 39.7843 | 0.36 | 0.92 | 39.72 | 39.81 | 39.72 | 63361 |
| 1728340500 | 39.42 | -0.32 | -0.80 | 39.65 | 39.65 | 39.3101 | 4520 |
| 1728081300 | 39.7376 | 0.4 | 1.02 | 39.49 | 39.7376 | 39.49 | 11722 |
| 1727994900 | 39.3345 | -0.01 | -0.04 | 39.21 | 39.38 | 39.21 | 3670 |
| 1727908500 | 39.3485 | -0.04 | -0.11 | 39.23 | 39.38 | 39.23 | 967 |
| 1727822100 | 39.39 | -0.24 | -0.61 | 39.65 | 39.65 | 39.18 | 8552 |
| 1727735700 | 39.63 | 0.23 | 0.58 | 39.42 | 39.63 | 39.33 | 9572 |
| 1727476500 | 39.4 | -0.02 | -0.06 | 39.55 | 39.55 | 39.37 | 3977 |
| 1727390100 | 39.4217 | 0.14 | 0.36 | 39.44 | 39.46 | 39.41 | 8010 |
| 1727303700 | 39.28 | -0.12 | -0.31 | 39.4 | 39.4 | 39.28 | 727 |
| 1727217300 | 39.4015 | -0.01 | -0.02 | 39.29 | 39.465 | 39.29 | 7208 |
| 1727130900 | 39.41 | 0.2 | 0.51 | 39.33 | 39.43 | 39.33 | 3185 |
| 1726871700 | 39.2097 | -0.13 | -0.33 | 39.165 | 39.26 | 39.165 | 5177 |
| 1726785300 | 39.34 | 0.78 | 2.02 | 39.28 | 39.39 | 39.2 | 17633 |
| 1726698900 | 38.56 | -0.04 | -0.11 | 38.65 | 38.75 | 38.53 | 414 |
| 1726612500 | 38.6031 | 0.08 | 0.20 | 38.77 | 38.84 | 38.6 | 1786 |
| 1726526100 | 38.5245 | 0.21 | 0.56 | 38.41 | 38.55 | 38.41 | 933 |
| 1726266900 | 38.31 | 0.5 | 1.33 | 37.98 | 38.37 | 37.98 | 1219 |
| 1726180500 | 37.8055 | 0.36 | 0.95 | 37.71 | 37.935 | 37.7 | 9938 |
| 1726094100 | 37.45 | 0.34 | 0.92 | 37.12 | 37.56 | 37.12 | 5716 |
| 1726007700 | 37.11 | 0.11 | 0.30 | 37.15 | 37.15 | 36.98 | 5298 |
| 1725921300 | 37 | 0.24 | 0.65 | 37.02 | 37.23 | 37 | 2347 |
| 1725662100 | 36.76 | -0.57 | -1.52 | 37.46 | 37.46 | 36.72 | 2138 |
| 1725575700 | 37.3263 | -0.26 | -0.70 | 37.54 | 37.54 | 37.23 | 5466 |
| 1725489300 | 37.59 | -0.19 | -0.50 | 37.61 | 37.74 | 37.52 | 3702 |
| 1725402900 | 37.78 | -1.04 | -2.68 | 38.54 | 38.54 | 37.78 | 7116 |
| 1725057300 | 38.82 | 0.28 | 0.73 | 38.73 | 38.82 | 38.59 | 4323 |
| 1724970900 | 38.54 | -0.02 | -0.05 | 38.67 | 38.82 | 38.5 | 25374 |
| 1724884500 | 38.5575 | -0.26 | -0.68 | 38.64 | 38.64 | 38.3842 | 3704 |
| 1724798100 | 38.82 | 0.11 | 0.28 | 39.17 | 39.17 | 38.735 | 1362 |
| 1724711700 | 38.712 | -0.14 | -0.36 | 38.96 | 38.96 | 38.712 | 4740 |
| 1724452500 | 38.85 | 0.67 | 1.76 | 38.46 | 38.85 | 38.46 | 481 |
| 1724366100 | 38.1798 | -0.32 | -0.83 | 38.48 | 38.48 | 38.1798 | 6424 |
| 1724279700 | 38.5 | 0.4 | 1.05 | 38.2 | 38.5 | 38.2 | 1891 |
| 1724193300 | 38.1 | -0.15 | -0.39 | 38.2 | 38.2 | 38.06 | 2816 |
| 1724106900 | 38.25 | 0.5 | 1.32 | 38.02 | 38.25 | 37.872 | 1909 |
| 1723847700 | 37.75 | 0.14 | 0.36 | 37.49 | 37.75 | 37.49 | 47949 |
| 1723761300 | 37.6138 | 0.49 | 1.33 | 37.5 | 37.75 | 37.5 | 3514 |
| 1723674900 | 37.12 | 0.19 | 0.51 | 37.02 | 37.13 | 37.02 | 1043 |
| 1723588500 | 36.9312 | 0.48 | 1.32 | 36.83 | 36.9312 | 36.83 | 152 |
| 1723502100 | 36.45 | 0.09 | 0.25 | 36.53 | 36.53 | 36.36 | 10198 |
| 1723242900 | 36.36 | 0.21 | 0.58 | 36.13 | 36.46 | 36.1083 | 19145 |
| 1723156500 | 36.15 | 0.49 | 1.37 | 35.94 | 36.17 | 35.84 | 2634 |
| 1723070100 | 35.66 | 0.24 | 0.68 | 36.17 | 36.45 | 35.57 | 5176 |
| 1722983700 | 35.42 | 0.3 | 0.85 | 35.42 | 35.97 | 35.17 | 3627 |
| 1722897300 | 35.12 | -1.05 | -2.90 | 34.44 | 35.365 | 34.44 | 8160 |
| 1722638100 | 36.17 | -0.88 | -2.38 | 36.93 | 36.93 | 35.89 | 271583 |
| 1722551700 | 37.0511 | -0.58 | -1.54 | 37.87 | 37.87 | 36.82 | 45726 |
| 1722465300 | 37.629 | 0.38 | 1.01 | 37.38 | 37.92 | 37.38 | 33191 |
| 1722378900 | 37.2516 | -0.19 | -0.52 | 37.41 | 37.41 | 37.14 | 205654 |
| 1722292500 | 37.445 | 0.24 | 0.66 | 37.4799 | 38.73 | 37.3499 | 77868 |
| 1722033300 | 37.2 | 0.28 | 0.76 | 37.18 | 37.51 | 37.18 | 3184 |
| 1721946900 | 36.92 | 0.11 | 0.30 | 36.89 | 37.23 | 36.89 | 20862 |
| 1721860500 | 36.81 | -1.03 | -2.72 | 37.44 | 37.44 | 36.81 | 6834 |
| 1721774100 | 37.84 | 0.26 | 0.69 | 37.64 | 37.93 | 37.64 | 15163 |
| 1721687700 | 37.58 | 0.17 | 0.45 | 37.63 | 37.78 | 37.4 | 7678 |
| 1721428500 | 37.41 | -0.47 | -1.24 | 37.51 | 37.51 | 37.41 | 330 |
| 1721342100 | 37.88 | -0.05 | -0.13 | 38.14 | 38.14 | 37.69 | 566 |
| 1721255700 | 37.93 | -0.77 | -1.99 | 38.21 | 38.318 | 37.93 | 6631 |
| 1721169300 | 38.7 | 0.43 | 1.12 | 38.48 | 38.7 | 38.48 | 3056 |
| 1721082900 | 38.27 | 0.08 | 0.21 | 38.3 | 38.442 | 38.27 | 624 |
| 1720823700 | 38.19 | 0.32 | 0.85 | 37.94 | 38.4 | 37.94 | 5929 |
| 1720737300 | 37.8667 | 0.31 | 0.81 | 37.8699 | 37.9 | 37.77 | 2514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
