Skip to main content

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

42.96 +0.22 (+0.51%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 42.69 42.99 42.69 42.96 19,389 +0.22(+0.51%)
Nov 21, 2024 42.52 42.80 42.49 42.74 37,418 +0.42(+1.00%)
Nov 20, 2024 42.02 42.32 42.02 42.32 4,491 +0.10(+0.24%)
Nov 19, 2024 41.87 42.26 41.87 42.22 18,974 +0.25(+0.60%)
Nov 18, 2024 42.10 42.10 41.97 41.97 12,790 +0.02(+0.05%)
Nov 15, 2024 41.96 41.99 41.86 41.95 13,791 -0.52(-1.22%)
Nov 14, 2024 42.97 42.97 42.47 42.47 18,648 -0.37(-0.86%)
Nov 13, 2024 43.13 43.13 42.84 42.84 9,444 -0.14(-0.31%)
Nov 12, 2024 43.03 43.08 42.89 42.97 12,651 -0.12(-0.29%)
Nov 11, 2024 43.04 43.19 42.98 43.09 28,368 +0.07(+0.17%)
Nov 08, 2024 42.81 43.06 42.81 43.02 9,027 +0.77(+1.82%)
Nov 07, 2024 42.06 42.27 42.06 42.25 19,461 +0.57(+1.37%)
Nov 06, 2024 41.26 41.73 41.21 41.68 21,031 +1.28(+3.17%)
Nov 05, 2024 40.06 40.40 40.06 40.40 2,521 +0.69(+1.74%)
Nov 04, 2024 39.74 39.86 39.69 39.71 3,598 +0.07(+0.18%)
Nov 01, 2024 39.77 39.77 39.64 39.64 2,925 +0.02(+0.05%)
Oct 31, 2024 39.97 39.97 39.62 39.62 12,314 -0.67(-1.66%)
Oct 30, 2024 40.52 40.52 40.29 40.29 1,184 -0.13(-0.32%)
Oct 29, 2024 40.25 40.53 40.25 40.42 8,735 +0.11(+0.27%)
Oct 28, 2024 40.41 40.42 40.28 40.31 3,151 +0.13(+0.33%)
Oct 25, 2024 40.20 40.20 40.18 40.18 1,261 +0.06(+0.16%)
Oct 24, 2024 40.16 40.19 40.09 40.12 6,955 +0.11(+0.27%)
Oct 23, 2024 40.29 40.29 39.93 40.01 8,148 -0.47(-1.17%)
Oct 22, 2024 40.45 40.58 40.45 40.48 3,046 -0.19(-0.46%)
Oct 21, 2024 41.65 41.65 40.63 40.67 2,383 -0.19(-0.47%)
Oct 18, 2024 40.73 40.86 40.73 40.86 8,330 +0.18(+0.45%)
Oct 17, 2024 40.73 40.85 40.68 40.68 4,447 -0.12(-0.30%)
Oct 16, 2024 40.64 40.85 40.61 40.80 10,341 +0.18(+0.44%)
Oct 15, 2024 40.63 40.67 40.57 40.62 3,549 -0.03(-0.07%)
Oct 14, 2024 40.54 40.69 40.54 40.65 5,970 +0.27(+0.67%)
Oct 11, 2024 40.37 40.41 40.37 40.38 2,465 +0.34(+0.85%)
Oct 10, 2024 39.99 40.04 39.87 40.04 4,001 +0.07(+0.18%)
Oct 09, 2024 39.96 40.07 39.94 39.97 56,513 +0.19(+0.47%)
Oct 08, 2024 39.72 39.78 39.72 39.78 63,361 +0.36(+0.92%)
Oct 07, 2024 39.55 39.62 39.31 39.42 4,520 -0.32(-0.80%)
Oct 04, 2024 39.54 39.74 39.49 39.74 11,722 +0.40(+1.02%)
Oct 03, 2024 39.21 39.38 39.21 39.33 3,670 -0.01(-0.04%)
Oct 02, 2024 39.23 39.38 39.23 39.35 969 -0.04(-0.11%)
Oct 01, 2024 39.34 39.39 39.18 39.39 8,552 -0.24(-0.61%)
Sep 30, 2024 39.36 39.63 39.33 39.63 9,572 +0.23(+0.58%)
Sep 27, 2024 39.37 39.41 39.37 39.40 3,977 -0.02(-0.06%)
Sep 26, 2024 39.44 39.46 39.41 39.42 8,010 +0.14(+0.36%)
Sep 25, 2024 39.33 39.36 39.28 39.28 727 -0.12(-0.31%)
Sep 24, 2024 39.29 39.47 39.29 39.40 7,208 -0.01(-0.02%)
Sep 23, 2024 39.41 39.42 39.33 39.41 3,185 +0.20(+0.51%)
Sep 20, 2024 39.16 39.26 39.16 39.21 5,177 -0.13(-0.33%)
Sep 19, 2024 39.28 39.39 39.20 39.34 17,633 +0.78(+2.02%)
Sep 18, 2024 38.75 38.75 38.53 38.56 414 -0.04(-0.11%)
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(+0.97%)
Sep 11, 2024 37.34 37.55 37.29 37.44 5,716 +0.34(+0.92%)
Sep 10, 2024 36.97 37.10 36.97 37.10 5,298 +0.11(+0.30%)
Sep 09, 2024 37.06 37.22 36.99 36.99 2,347 +0.24(+0.65%)
Sep 06, 2024 37.21 37.21 36.71 36.75 2,138 -0.57(-1.52%)
Sep 05, 2024 37.22 37.41 37.22 37.32 5,466 -0.26(-0.70%)
Sep 04, 2024 37.62 37.73 37.58 37.58 3,702 -0.19(-0.50%)
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.