Burney U.S. Factor Rotation ETF (BRNY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

35.87

-0.01

(-0.04%)

As of 04:00PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	35.90	35.87	35.87	35.87	35.87	5,035
06 May 2024	35.78	35.90	35.77	35.90	35.90	9,100
03 May 2024	35.59	35.59	35.51	35.53	35.53	700
02 May 2024	34.94	35.04	34.94	35.04	35.04	4,500
01 May 2024	34.73	34.82	34.73	34.82	34.82	600
30 Apr 2024	35.34	35.34	34.83	34.83	34.83	2,500
29 Apr 2024	35.47	35.47	35.45	35.47	35.47	2,900
26 Apr 2024	35.47	35.50	35.46	35.46	35.46	9,000
25 Apr 2024	34.71	35.06	34.71	35.03	35.03	6,000
24 Apr 2024	35.57	35.57	35.20	35.45	35.45	9,500
23 Apr 2024	35.27	35.39	35.27	35.32	35.32	2,100
22 Apr 2024	34.72	34.86	34.54	34.86	34.86	25,800
19 Apr 2024	34.79	34.79	34.47	34.56	34.56	2,800
18 Apr 2024	34.88	35.03	34.74	34.77	34.77	3,800
17 Apr 2024	34.97	34.97	34.84	34.92	34.92	2,400
16 Apr 2024	34.96	35.11	34.96	35.02	35.02	9,500
15 Apr 2024	35.48	35.50	35.00	35.00	35.00	3,700
12 Apr 2024	35.71	35.71	35.42	35.48	35.48	4,000
11 Apr 2024	35.78	35.99	35.78	35.99	35.99	300
10 Apr 2024	35.81	35.86	35.65	35.75	35.75	3,800
09 Apr 2024	35.86	36.17	35.86	36.17	36.17	2,200
08 Apr 2024	36.31	36.31	36.25	36.25	36.25	3,500
05 Apr 2024	36.03	36.38	36.03	36.30	36.30	3,000
04 Apr 2024	36.50	36.50	35.85	35.85	35.85	3,200
03 Apr 2024	36.27	36.30	36.17	36.22	36.22	4,500
02 Apr 2024	35.93	36.07	35.84	36.07	36.07	14,500
01 Apr 2024	36.42	36.42	36.30	36.34	36.34	11,000
28 Mar 2024	36.40	36.44	36.37	36.40	36.40	8,400
27 Mar 2024	36.13	36.30	36.13	36.30	36.30	5,600
26 Mar 2024	36.29	36.29	36.06	36.06	36.06	5,300
25 Mar 2024	36.29	36.29	36.17	36.17	36.17	1,700
22 Mar 2024	36.27	36.35	36.27	36.29	36.29	1,700
21 Mar 2024	36.34	36.50	36.34	36.41	36.41	16,100
20 Mar 2024	35.70	36.06	35.70	36.06	36.06	1,900
19 Mar 2024	35.38	35.71	35.38	35.71	35.71	1,400
18 Mar 2024	35.44	35.53	35.41	35.41	35.41	7,500
15 Mar 2024	35.25	35.34	35.12	35.20	35.20	5,200
14 Mar 2024	35.44	35.47	35.31	35.38	35.38	2,600
13 Mar 2024	35.80	35.80	35.68	35.68	35.68	1,700
13 Mar 2024	0.012 Dividend
12 Mar 2024	35.61	35.72	35.61	35.72	35.71	500
11 Mar 2024	35.22	35.31	35.21	35.28	35.27	1,200
08 Mar 2024	35.86	35.89	35.33	35.33	35.32	2,900
07 Mar 2024	35.49	35.49	35.49	35.49	35.48	200
06 Mar 2024	35.07	35.17	35.05	35.10	35.09	13,500
05 Mar 2024	34.96	34.96	34.72	34.88	34.86	600
04 Mar 2024	35.24	35.24	35.24	35.24	35.23	100
01 Mar 2024	35.24	35.24	35.24	35.24	35.23	100
29 Feb 2024	34.71	34.90	34.64	34.90	34.89	200
28 Feb 2024	34.56	34.60	34.55	34.55	34.54	4,100
27 Feb 2024	34.64	34.64	34.64	34.64	34.63	100
26 Feb 2024	34.66	34.66	34.59	34.59	34.58	3,300
23 Feb 2024	34.68	34.69	34.59	34.69	34.68	10,900
22 Feb 2024	34.03	34.52	34.03	34.51	34.50	3,800
21 Feb 2024	33.77	33.85	33.77	33.82	33.81	1,000
20 Feb 2024	33.83	33.93	33.83	33.93	33.91	4,500
16 Feb 2024	34.13	34.38	34.07	34.07	34.06	700
15 Feb 2024	34.11	34.29	34.11	34.28	34.27	700
14 Feb 2024	33.68	33.98	33.68	33.98	33.96	4,700
13 Feb 2024	33.27	33.37	33.18	33.37	33.35	6,600
12 Feb 2024	34.15	34.26	34.14	34.17	34.16	11,400
09 Feb 2024	34.03	34.03	34.01	34.03	34.02	600
08 Feb 2024	33.77	33.77	33.77	33.77	33.76	1,300
07 Feb 2024	33.48	33.54	33.48	33.48	33.47	5,800
06 Feb 2024	33.28	33.33	33.17	33.33	33.32	4,900
05 Feb 2024	33.34	33.40	33.12	33.28	33.27	6,000
02 Feb 2024	33.43	33.60	33.43	33.60	33.59	8,700
01 Feb 2024	33.08	33.30	32.93	33.30	33.29	46,800
31 Jan 2024	33.19	33.19	32.85	32.85	32.84	5,400
30 Jan 2024	33.38	33.50	33.36	33.45	33.44	6,000
29 Jan 2024	33.16	33.38	33.16	33.38	33.37	400
26 Jan 2024	33.13	33.16	33.02	33.09	33.08	16,800
25 Jan 2024	32.97	33.07	32.97	33.07	33.06	5,900
24 Jan 2024	33.10	33.20	32.77	32.92	32.91	5,500
23 Jan 2024	32.96	32.96	32.81	32.85	32.84	11,800
22 Jan 2024	33.00	33.03	32.97	33.03	33.02	1,300
19 Jan 2024	32.38	32.69	32.38	32.69	32.68	5,500
18 Jan 2024	32.16	32.32	32.11	32.32	32.31	38,400
17 Jan 2024	32.01	32.09	31.97	32.09	32.08	900
16 Jan 2024	32.21	32.25	32.21	32.25	32.24	1,000
12 Jan 2024	32.25	32.26	32.25	32.26	32.25	6,900
11 Jan 2024	32.02	32.29	31.99	32.29	32.28	6,100
10 Jan 2024	32.17	32.26	32.17	32.26	32.25	200
09 Jan 2024	32.14	32.15	32.14	32.15	32.14	500
08 Jan 2024	31.79	32.17	31.79	32.17	32.16	4,600
05 Jan 2024	31.72	31.80	31.72	31.73	31.72	400
04 Jan 2024	31.80	31.80	31.70	31.70	31.69	1,600
03 Jan 2024	31.80	31.85	31.69	31.69	31.68	9,500
02 Jan 2024	32.11	32.17	31.98	32.10	32.09	6,400
29 Dec 2023	32.38	32.38	32.22	32.28	32.27	13,500
28 Dec 2023	32.46	32.51	32.45	32.45	32.44	1,500
27 Dec 2023	32.45	32.49	32.41	32.44	32.43	7,600
26 Dec 2023	32.34	32.45	32.34	32.45	32.44	4,200
22 Dec 2023	32.28	32.29	32.26	32.26	32.25	300
21 Dec 2023	31.99	32.08	31.81	32.08	32.07	9,400
20 Dec 2023	32.24	32.25	31.66	31.66	31.65	13,400
20 Dec 2023	0.056 Dividend
19 Dec 2023	32.17	32.31	32.15	32.31	32.24	4,400
18 Dec 2023	31.93	31.98	31.91	31.94	31.87	10,300
15 Dec 2023	31.90	31.90	31.76	31.78	31.71	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6570-0.0031(-0.46%)

ASX 2007,804.50+11.20(+0.14%)

OIL78.03-0.35(-0.45%)

GOLD2,319.10-5.10(-0.22%)

Bitcoin AUD94,813.77-1,688.61(-1.75%)

Burney U.S. Factor Rotation ETF (BRNY)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6570
-0.0031(-0.46%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
78.03
-0.35(-0.45%)

GOLD
2,319.10
-5.10(-0.22%)

Bitcoin AUD
94,813.77
-1,688.61(-1.75%)