Yahoo

Correo

U.S. markets closed

F S&P 500
5,540.50
+3.50(+0.06%)
F Dow Jones
39,515.00
-11.00(-0.03%)
F Nasdaq
19,998.25
+26.00(+0.13%)
E-mini Russell 2000 Index Futur
2,044.30
-0.60(-0.03%)
Petróleo
81.14
+0.31(+0.38%)
Oro
2,330.80
0.00(0.00%)

Burney U.S. Factor Rotation ETF (BRNY)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

37.04

+0.06

(+0.16%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

25 jun 2023 - 25 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 jun 2024	36.94	37.08	36.94	37.04	37.04	1,900
24 jun 2024	37.06	37.06	36.98	36.98	36.98	3,400
21 jun 2024	36.72	36.98	36.69	36.98	36.98	3,700
20 jun 2024	37.10	37.10	36.80	36.85	36.85	10,400
20 jun 2024	0.073 Dividendo
18 jun 2024	37.03	37.13	36.93	37.06	36.99	18,900
17 jun 2024	36.72	37.12	36.72	37.09	37.02	3,400
14 jun 2024	36.73	36.86	36.65	36.86	36.79	4,600
13 jun 2024	36.85	36.97	36.78	36.78	36.71	16,900
12 jun 2024	37.21	37.21	37.05	37.05	36.98	1,000
11 jun 2024	36.38	36.50	36.38	36.50	36.43	700
10 jun 2024	36.66	36.67	36.66	36.67	36.59	300
07 jun 2024	36.56	36.56	36.54	36.54	36.47	3,800
06 jun 2024	36.68	36.73	36.68	36.73	36.65	2,100
05 jun 2024	36.65	36.93	36.65	36.93	36.86	2,500
04 jun 2024	36.27	36.28	36.17	36.28	36.21	4,600
03 jun 2024	36.18	36.41	36.18	36.41	36.34	600
31 may 2024	36.30	36.55	36.03	36.55	36.48	13,000
30 may 2024	36.21	36.26	36.10	36.10	36.02	79,800
29 may 2024	36.40	36.60	36.39	36.39	36.32	35,300
28 may 2024	36.65	36.68	36.64	36.67	36.60	3,700
24 may 2024	36.73	36.73	36.73	36.73	36.66	700
23 may 2024	36.75	36.86	36.58	36.58	36.51	2,900
22 may 2024	36.77	36.77	36.64	36.66	36.58	9,200
21 may 2024	36.95	36.99	36.91	36.99	36.91	4,300
20 may 2024	37.06	37.08	37.02	37.02	36.95	500
17 may 2024	36.74	36.85	36.74	36.81	36.74	2,400
16 may 2024	36.90	36.90	36.75	36.75	36.68	10,200
15 may 2024	36.88	37.06	36.88	37.06	36.99	1,100
14 may 2024	36.21	36.33	36.21	36.33	36.26	15,600
13 may 2024	36.16	36.20	36.16	36.20	36.13	900
10 may 2024	36.22	36.29	36.22	36.29	36.22	1,800
09 may 2024	36.07	36.17	36.07	36.17	36.10	20,800
08 may 2024	35.87	35.89	35.87	35.89	35.82	200
07 may 2024	35.90	36.02	35.87	35.88	35.81	5,100
06 may 2024	35.78	35.90	35.77	35.90	35.83	9,100
03 may 2024	35.59	35.59	35.51	35.53	35.46	700
02 may 2024	34.94	35.04	34.94	35.04	34.97	4,500
01 may 2024	34.73	34.82	34.73	34.82	34.76	600
30 abr 2024	35.34	35.34	34.83	34.83	34.76	2,500
29 abr 2024	35.47	35.47	35.45	35.47	35.41	2,900
26 abr 2024	35.47	35.50	35.46	35.46	35.39	9,000
25 abr 2024	34.71	35.06	34.71	35.03	34.96	6,000
24 abr 2024	35.57	35.57	35.20	35.45	35.38	9,500
23 abr 2024	35.27	35.39	35.27	35.32	35.25	2,100
22 abr 2024	34.72	34.86	34.54	34.86	34.79	25,800
19 abr 2024	34.79	34.79	34.47	34.56	34.49	2,800
18 abr 2024	34.88	35.03	34.74	34.77	34.70	3,800
17 abr 2024	34.97	34.97	34.84	34.92	34.85	2,400
16 abr 2024	34.96	35.11	34.96	35.02	34.95	9,500
15 abr 2024	35.48	35.50	35.00	35.00	34.93	3,700
12 abr 2024	35.71	35.71	35.42	35.48	35.41	4,000
11 abr 2024	35.78	35.99	35.78	35.99	35.92	300
10 abr 2024	35.81	35.86	35.65	35.75	35.68	3,800
09 abr 2024	35.86	36.17	35.86	36.17	36.10	2,200
08 abr 2024	36.31	36.31	36.25	36.25	36.18	3,500
05 abr 2024	36.03	36.38	36.03	36.30	36.23	3,000
04 abr 2024	36.50	36.50	35.85	35.85	35.78	3,200
03 abr 2024	36.27	36.30	36.17	36.22	36.15	4,500
02 abr 2024	35.93	36.07	35.84	36.07	36.00	14,500
01 abr 2024	36.42	36.42	36.30	36.34	36.26	11,000
28 mar 2024	36.40	36.44	36.37	36.40	36.32	8,400
27 mar 2024	36.13	36.30	36.13	36.30	36.23	5,600
26 mar 2024	36.29	36.29	36.06	36.06	35.99	5,300
25 mar 2024	36.29	36.29	36.17	36.17	36.09	1,700
22 mar 2024	36.27	36.35	36.27	36.29	36.22	1,700
21 mar 2024	36.34	36.50	36.34	36.41	36.34	16,100
20 mar 2024	35.70	36.06	35.70	36.06	35.99	1,900
19 mar 2024	35.38	35.71	35.38	35.71	35.64	1,400
18 mar 2024	35.44	35.53	35.41	35.41	35.34	7,500
15 mar 2024	35.25	35.34	35.12	35.20	35.13	5,200
14 mar 2024	35.44	35.47	35.31	35.38	35.31	2,600
13 mar 2024	35.80	35.80	35.68	35.68	35.61	1,700
13 mar 2024	0.012 Dividendo
12 mar 2024	35.61	35.72	35.61	35.72	35.64	500
11 mar 2024	35.22	35.31	35.21	35.28	35.20	1,200
08 mar 2024	35.86	35.89	35.33	35.33	35.25	2,900
07 mar 2024	35.49	35.49	35.49	35.49	35.41	200
06 mar 2024	35.07	35.17	35.05	35.10	35.02	13,500
05 mar 2024	34.96	34.96	34.72	34.88	34.80	600
04 mar 2024	35.24	35.24	35.24	35.24	35.16	100
01 mar 2024	35.24	35.24	35.24	35.24	35.16	100
29 feb 2024	34.71	34.90	34.64	34.90	34.82	200
28 feb 2024	34.56	34.60	34.55	34.55	34.47	4,100
27 feb 2024	34.64	34.64	34.64	34.64	34.56	100
26 feb 2024	34.66	34.66	34.59	34.59	34.51	3,300
23 feb 2024	34.68	34.69	34.59	34.69	34.61	10,900
22 feb 2024	34.03	34.52	34.03	34.51	34.43	3,800
21 feb 2024	33.77	33.85	33.77	33.82	33.74	1,000
20 feb 2024	33.83	33.93	33.83	33.93	33.85	4,500
16 feb 2024	34.13	34.38	34.07	34.07	33.99	700
15 feb 2024	34.11	34.29	34.11	34.28	34.20	700
14 feb 2024	33.68	33.98	33.68	33.98	33.90	4,700
13 feb 2024	33.27	33.37	33.18	33.37	33.29	6,600
12 feb 2024	34.15	34.26	34.14	34.17	34.10	11,400
09 feb 2024	34.03	34.03	34.01	34.03	33.95	600
08 feb 2024	33.77	33.77	33.77	33.77	33.69	1,300
07 feb 2024	33.48	33.54	33.48	33.48	33.40	5,800
06 feb 2024	33.28	33.33	33.17	33.33	33.25	4,900
05 feb 2024	33.34	33.40	33.12	33.28	33.21	6,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,540.50+3.50(+0.06%)

F Dow Jones39,515.00-11.00(-0.03%)

F Nasdaq19,998.25+26.00(+0.13%)

E-mini Russell 2000 Index Futur2,044.30-0.60(-0.03%)

Petróleo81.14+0.31(+0.38%)

Oro2,330.800.00(0.00%)

Burney U.S. Factor Rotation ETF (BRNY)

F S&P 500
5,540.50
+3.50(+0.06%)

F Dow Jones
39,515.00
-11.00(-0.03%)

F Nasdaq
19,998.25
+26.00(+0.13%)

E-mini Russell 2000 Index Futur
2,044.30
-0.60(-0.03%)

Petróleo
81.14
+0.31(+0.38%)

Oro
2,330.80
0.00(0.00%)