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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	38.31	38.31	37.77	37.77	7,117	-1.04(-2.68%)
Aug 30, 2024	38.58	38.81	38.58	38.81	4,323	+0.28(+0.73%)
Aug 29, 2024	38.78	38.78	38.49	38.53	25,378	-0.02(-0.05%)
Aug 28, 2024	38.58	38.58	38.38	38.55	3,704	-0.26(-0.68%)
Aug 27, 2024	39.16	39.16	38.73	38.81	1,362	+0.11(+0.28%)
Aug 26, 2024	38.95	38.95	38.71	38.71	4,740	-0.14(-0.36%)
Aug 23, 2024	38.51	38.84	38.51	38.84	481	+0.67(+1.76%)
Aug 22, 2024	38.47	38.47	38.17	38.17	6,425	-0.32(-0.83%)
Aug 21, 2024	38.20	38.49	38.20	38.49	1,891	+0.40(+1.05%)
Aug 20, 2024	38.19	38.19	38.05	38.09	2,816	-0.15(-0.39%)
Aug 19, 2024	38.01	38.24	37.87	38.24	1,909	+0.50(+1.32%)
Aug 16, 2024	37.54	37.74	37.54	37.74	47,956	+0.14(+0.36%)
Aug 15, 2024	37.63	37.74	37.61	37.61	3,514	+0.49(+1.33%)
Aug 14, 2024	37.04	37.12	37.04	37.11	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	36.43	36.51	36.36	36.44	10,199	+0.09(+0.25%)
Aug 09, 2024	36.10	36.45	36.10	36.35	19,148	+0.21(+0.58%)
Aug 08, 2024	35.96	36.16	35.96	36.14	2,634	+0.49(+1.37%)
Aug 07, 2024	36.16	36.44	35.56	35.65	5,176	+0.24(+0.68%)
Aug 06, 2024	35.16	35.96	35.16	35.41	3,627	+0.30(+0.85%)
Aug 05, 2024	34.83	35.36	34.83	35.11	8,161	-1.05(-2.90%)
Aug 02, 2024	36.07	36.16	35.88	36.16	271,626	-0.88(-2.38%)

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.