Burney U.S. Factor Rotation ETF (BRNY)
35.45
+0.13
(+0.38%)
USD |
NASDAQ |
Apr 24, 16:00
BRNY Price: 35.45 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 35.57 | 35.57 | 35.20 | 35.45 | 9541.00 |
Apr 23, 2024 | 35.27 | 35.39 | 35.27 | 35.32 | 2076.00 |
Apr 22, 2024 | 34.72 | 34.86 | 34.54 | 34.86 | 25760.00 |
Apr 19, 2024 | 34.79 | 34.79 | 34.47 | 34.56 | 2847.00 |
Apr 18, 2024 | 34.88 | 35.03 | 34.74 | 34.77 | 3809.00 |
Apr 17, 2024 | 34.98 | 34.98 | 34.84 | 34.92 | 2367.00 |
Apr 16, 2024 | 34.96 | 35.11 | 34.96 | 35.02 | 9538.00 |
Apr 15, 2024 | 35.48 | 35.50 | 35.00 | 35.00 | 3678.00 |
Apr 12, 2024 | 35.71 | 35.71 | 35.42 | 35.48 | 3975.00 |
Apr 11, 2024 | 35.78 | 35.99 | 35.78 | 35.99 | 284.00 |
Apr 10, 2024 | 35.80 | 35.86 | 35.65 | 35.75 | 3813.00 |
Apr 09, 2024 | 35.86 | 36.17 | 35.86 | 36.17 | 2246.00 |
Apr 08, 2024 | 36.31 | 36.31 | 36.25 | 36.25 | 3532.00 |
Apr 05, 2024 | 36.03 | 36.38 | 36.03 | 36.30 | 3046.00 |
Apr 04, 2024 | 36.50 | 36.50 | 35.85 | 35.85 | 3155.00 |
Apr 03, 2024 | 36.27 | 36.30 | 36.17 | 36.22 | 4453.00 |
Apr 02, 2024 | 35.93 | 36.07 | 35.84 | 36.07 | 14546.00 |
Apr 01, 2024 | 36.42 | 36.42 | 36.30 | 36.34 | 10962.00 |
Mar 28, 2024 | 36.40 | 36.44 | 36.37 | 36.40 | 8368.00 |
Mar 27, 2024 | 36.13 | 36.30 | 36.13 | 36.30 | 5554.00 |
Mar 26, 2024 | 36.29 | 36.29 | 36.06 | 36.06 | 5257.00 |
Mar 25, 2024 | 36.29 | 36.29 | 36.17 | 36.17 | 1699.00 |
Mar 22, 2024 | 36.27 | 36.35 | 36.27 | 36.29 | 1659.00 |
Mar 21, 2024 | 36.34 | 36.50 | 36.34 | 36.41 | 16075.00 |
Mar 20, 2024 | 35.70 | 36.07 | 35.70 | 36.07 | 1873.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.47
Minimum
Oct 14 2022
36.41
Maximum
Mar 21 2024
29.36
Average
28.47
Median
Jun 13 2023