Burney US Factor Rotation ETF (BRNY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.826446280992 | 37.51 | 37.93 | 36.81 | 10173 | 37.2822663 | SP |
| 4 | 0.38 | 1.03204780011 | 36.82 | 38.7 | 36.68 | 6783 | 37.27410067 | SP |
| 12 | 1.71 | 4.81825866441 | 35.49 | 38.7 | 35.49 | 7471 | 36.68282593 | SP |
| 26 | 4.15 | 12.5567322239 | 33.05 | 38.7 | 32.85 | 6339 | 35.77761485 | SP |
| 52 | 7.35 | 24.6231155779 | 29.85 | 38.7 | 26.91 | 5616 | 33.32546356 | SP |
| 156 | 11.86 | 46.8034727703 | 25.34 | 38.7 | 24.4673 | 7358 | 29.80640636 | SP |
| 260 | 11.86 | 46.8034727703 | 25.34 | 38.7 | 24.4673 | 7358 | 29.80640636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720650900 | 37.561 | 0.61 | 1.65 | 37.56 | 37.561 | 37.56 | 139 |
| 1720564500 | 36.95 | -0.22 | -0.58 | 37.22 | 37.22 | 36.95 | 170 |
| 1720478100 | 37.1669 | 0.13 | 0.34 | 37.15 | 37.2 | 37.12 | 2441 |
| 1720218900 | 37.04 | 0.03 | 0.08 | 36.95 | 37.12 | 36.95 | 496 |
| 1720040640 | 37.0113 | 0.1 | 0.27 | 36.99 | 37.0113 | 36.91 | 12647 |
| 1719959700 | 36.91 | 0.07 | 0.18 | 36.77 | 36.91 | 36.7 | 33309 |
| 1719873300 | 36.8438 | -0.1 | -0.26 | 36.82 | 36.87 | 36.68 | 2701 |
| 1719614100 | 36.9397 | 0 | 0.00 | 36.9397 | 36.9397 | 36.9397 | 0 |
| 1719527700 | 36.9397 | 0.03 | 0.08 | 36.99 | 36.99 | 36.9397 | 27 |
| 1719441300 | 36.9085 | -0.13 | -0.35 | 36.9085 | 36.9085 | 36.9085 | 2 |
| 1719354900 | 37.0399 | 0.06 | 0.16 | 36.94 | 37.08 | 36.94 | 1896 |
| 1719268500 | 36.98 | 0 | 0.00 | 37.26 | 37.26 | 36.98 | 3413 |
| 1719009300 | 36.98 | 0.13 | 0.35 | 36.72 | 36.98 | 36.69 | 3739 |
| 1718922900 | 36.8528 | -0.21 | -0.56 | 37.12 | 37.12 | 36.8 | 10301 |
| 1718750100 | 37.0617 | -0.03 | -0.08 | 37.03 | 37.13 | 36.93 | 18935 |
| 1718663700 | 37.09 | 0.23 | 0.62 | 36.77 | 37.12 | 36.72 | 3369 |
| 1718404500 | 36.86 | 0.08 | 0.22 | 36.7 | 36.86 | 36.645 | 4649 |
| 1718318100 | 36.78 | -0.27 | -0.73 | 37.1 | 37.1 | 36.78 | 16934 |
| 1718231700 | 37.05 | 0.55 | 1.50 | 37.1 | 37.2115 | 37.05 | 1049 |
| 1718145300 | 36.5041 | -0.16 | -0.44 | 36.385 | 36.5041 | 36.3765 | 733 |
| 1718058900 | 36.6669 | 0.13 | 0.35 | 36.66 | 36.6669 | 36.66 | 299 |
| 1717799700 | 36.54 | -0.19 | -0.51 | 37.1 | 37.1 | 36.54 | 3800 |
| 1717713300 | 36.7269 | -0.2 | -0.55 | 36.86 | 36.86 | 36.67 | 2110 |
| 1717626900 | 36.93 | 0.65 | 1.79 | 36.51 | 36.93 | 36.51 | 2461 |
| 1717540500 | 36.28 | -0.13 | -0.36 | 36.55 | 36.55 | 36.165 | 4636 |
| 1717454100 | 36.4128 | -0.14 | -0.38 | 36.18 | 36.4128 | 36.18 | 597 |
| 1717194900 | 36.55 | 0.45 | 1.26 | 36.29 | 36.55 | 36.0336 | 12997 |
| 1717108500 | 36.0952 | -0.29 | -0.81 | 36.21 | 36.26 | 36.0952 | 79826 |
| 1717022100 | 36.3897 | -0.28 | -0.76 | 36.44 | 36.6 | 36.3897 | 35302 |
| 1716935700 | 36.67 | -0.06 | -0.18 | 36.85 | 36.85 | 36.64 | 3727 |
| 1716590100 | 36.7344 | 0.15 | 0.42 | 36.73 | 36.7344 | 36.73 | 682 |
| 1716503700 | 36.58 | -0.08 | -0.21 | 36.94 | 36.94 | 36.58 | 2862 |
| 1716417300 | 36.6556 | -0.33 | -0.89 | 36.77 | 36.77 | 36.64 | 9213 |
| 1716330900 | 36.9862 | -0.03 | -0.08 | 36.9475 | 36.9862 | 36.91 | 4262 |
| 1716244500 | 37.0175 | 0.21 | 0.56 | 37.0643 | 37.08 | 37.0175 | 541 |
| 1715985300 | 36.8106 | 0.06 | 0.17 | 36.74 | 36.85 | 36.74 | 2446 |
| 1715898900 | 36.7482 | -0.31 | -0.84 | 36.85 | 36.9 | 36.7482 | 10202 |
| 1715812500 | 37.06 | 0.73 | 2.01 | 36.56 | 37.06 | 36.56 | 1070 |
| 1715726100 | 36.33 | 0.13 | 0.36 | 36.25 | 36.33 | 36.21 | 15625 |
| 1715639700 | 36.2 | -0.09 | -0.26 | 36.43 | 36.43 | 36.16 | 891 |
| 1715380500 | 36.294 | 0.12 | 0.34 | 36.35 | 36.35 | 36.22 | 1765 |
| 1715294100 | 36.17 | 0.28 | 0.78 | 35.94 | 36.17 | 35.94 | 20827 |
| 1715207700 | 35.89 | 0.01 | 0.01 | 35.87 | 35.89 | 35.87 | 155 |
| 1715121300 | 35.8848 | -0.02 | -0.04 | 35.905 | 36.0199 | 35.87 | 5065 |
| 1715034900 | 35.9 | 0.37 | 1.04 | 35.71 | 35.9 | 35.71 | 9125 |
| 1714775700 | 35.53 | 0.49 | 1.40 | 35.49 | 35.59 | 35.49 | 731 |
| 1714689300 | 35.0403 | 0.22 | 0.62 | 34.93 | 35.0403 | 34.93 | 4536 |
| 1714602900 | 34.8241 | -0.01 | -0.02 | 34.73 | 34.8241 | 34.73 | 611 |
| 1714516500 | 34.8306 | -0.64 | -1.82 | 35.34 | 35.34 | 34.8306 | 2456 |
| 1714430100 | 35.4754 | 0.02 | 0.04 | 35.47 | 35.4754 | 35.45 | 2898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
