Skip to main content

Burney U.S. Factor Rotation ETF (NQ: BRNY )

38.60 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 38.84 38.84 38.60 38.60 1,786 +0.08(+0.20%)
Sep 16, 2024 38.45 38.55 38.45 38.52 933 +0.21(+0.56%)
Sep 13, 2024 38.36 38.37 38.30 38.31 1,219 +0.50(+1.33%)
Sep 12, 2024 37.71 37.94 37.70 37.81 9,938 +0.36(+0.95%)
Sep 11, 2024 37.35 37.56 37.30 37.45 5,716 +0.34(+0.92%)
Sep 10, 2024 36.98 37.11 36.98 37.11 5,298 +0.11(+0.30%)
Sep 09, 2024 37.07 37.23 37.00 37.00 2,347 +0.24(+0.65%)
Sep 06, 2024 37.21 37.21 36.72 36.76 2,138 -0.57(-1.52%)
Sep 05, 2024 37.23 37.42 37.23 37.33 5,466 -0.26(-0.70%)
Sep 04, 2024 37.63 37.74 37.59 37.59 3,702 -0.19(-0.50%)
Sep 03, 2024 38.32 38.32 37.78 37.78 7,116 -1.04(-2.68%)
Aug 30, 2024 38.59 38.82 38.59 38.82 4,323 +0.28(+0.73%)
Aug 29, 2024 38.79 38.79 38.50 38.54 25,374 -0.02(-0.05%)
Aug 28, 2024 38.59 38.59 38.38 38.56 3,704 -0.26(-0.68%)
Aug 27, 2024 39.17 39.17 38.73 38.82 1,362 +0.11(+0.28%)
Aug 26, 2024 38.96 38.96 38.71 38.71 4,740 -0.14(-0.36%)
Aug 23, 2024 38.52 38.85 38.52 38.85 481 +0.67(+1.76%)
Aug 22, 2024 38.48 38.48 38.18 38.18 6,424 -0.32(-0.83%)
Aug 21, 2024 38.21 38.50 38.21 38.50 1,891 +0.40(+1.05%)
Aug 20, 2024 38.20 38.20 38.06 38.10 2,816 -0.15(-0.39%)
Aug 19, 2024 38.02 38.25 37.87 38.25 1,909 +0.50(+1.32%)
Aug 16, 2024 37.55 37.75 37.55 37.75 47,949 +0.14(+0.36%)
Aug 15, 2024 37.64 37.75 37.61 37.61 3,514 +0.49(+1.33%)
Aug 14, 2024 37.05 37.13 37.05 37.12 1,043 +0.19(+0.51%)
Aug 13, 2024 36.93 36.93 36.93 36.93 152 +0.48(+1.32%)
Aug 12, 2024 36.44 36.52 36.37 36.45 10,198 +0.09(+0.25%)
Aug 09, 2024 36.11 36.46 36.11 36.36 19,145 +0.21(+0.58%)
Aug 08, 2024 35.97 36.17 35.97 36.15 2,634 +0.49(+1.37%)
Aug 07, 2024 36.17 36.45 35.57 35.66 5,176 +0.24(+0.68%)
Aug 06, 2024 35.17 35.97 35.17 35.42 3,627 +0.30(+0.85%)
Aug 05, 2024 34.84 35.37 34.84 35.12 8,160 -1.05(-2.90%)
Aug 02, 2024 36.08 36.17 35.89 36.17 271,583 -0.88(-2.38%)
Aug 01, 2024 37.87 37.87 36.82 37.05 45,726 -0.58(-1.54%)
Jul 31, 2024 37.38 37.92 37.38 37.63 33,191 +0.38(+1.01%)
Jul 30, 2024 37.41 37.41 37.25 37.25 205,654 -0.19(-0.52%)
Jul 29, 2024 37.48 38.73 37.35 37.45 77,868 +0.24(+0.66%)
Jul 26, 2024 37.18 37.51 37.18 37.20 3,184 +0.28(+0.76%)
Jul 25, 2024 37.05 37.23 36.92 36.92 20,862 +0.11(+0.30%)
Jul 24, 2024 37.33 37.40 36.81 36.81 6,834 -1.03(-2.72%)
Jul 23, 2024 37.82 37.93 37.75 37.84 15,163 +0.26(+0.69%)
Jul 22, 2024 37.40 37.78 37.40 37.58 7,678 +0.17(+0.45%)
Jul 19, 2024 37.41 37.41 37.41 37.41 330 -0.47(-1.24%)
Jul 18, 2024 37.69 37.89 37.69 37.88 566 -0.05(-0.13%)
Jul 17, 2024 38.21 38.32 37.93 37.93 6,631 -0.77(-1.99%)
Jul 16, 2024 38.57 38.70 38.53 38.70 3,056 +0.43(+1.12%)
Jul 15, 2024 38.44 38.44 38.27 38.27 624 +0.08(+0.21%)
Jul 12, 2024 38.22 38.40 38.15 38.19 5,929 +0.32(+0.85%)
Jul 11, 2024 37.87 37.90 37.77 37.87 2,514 +0.31(+0.81%)
Jul 10, 2024 37.56 37.56 37.56 37.56 139 +0.61(+1.65%)
Jul 09, 2024 36.95 36.95 36.95 36.95 171 -0.22(-0.58%)
Jul 08, 2024 37.15 37.20 37.12 37.17 2,441 +0.13(+0.34%)
Jul 05, 2024 36.95 37.04 36.95 37.04 496 +0.03(+0.08%)
Jul 03, 2024 36.99 37.01 36.91 37.01 12,647 +0.10(+0.27%)
Jul 02, 2024 36.74 36.91 36.70 36.91 33,309 +0.07(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.