Burney US Factor Rotation ETF【BRNY】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Burney US Factor Rotation ETF (BRNY)
Burney US Factor Rotation ETF (BRNY) 과거

Burney US Factor Rotation ETF (BRNY)

41.88

0.4057

(0.98%)

마감 22 12월 6:00AM

41.9172

0.0372

(0.09%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.18	-2.74036228518	43.06	43.23	41.28	17766	42.28000374	SP
4	-0.8116	-1.90107655839	42.6916	44.72	41.28	11738	42.91480108	SP
12	2.33	5.89127686473	39.55	44.72	39.18	11651	41.70191699	SP
26	4.76	12.8232758621	37.12	44.72	34.44	13440	38.97586233	SP
52	9.72	30.223880597	32.16	44.72	31.6585	10005	37.66268891	SP
156	16.54	65.272296764	25.34	44.72	24.4673	8741	32.86378254	SP
260	16.54	65.272296764	25.34	44.72	24.4673	8741	32.86378254	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734737700	41.88	0.41	0.98	41.35	42.185	41.22	12416
1734651300	41.4743	0.14	0.33	41.86	41.86	41.4743	14918
1734564900	41.3364	-1.43	-3.34	42.76	42.86	41.28	19253
1734478500	42.7641	-0.39	-0.89	42.8403	42.8403	42.68	39429
1734392100	43.15	0.23	0.54	43.07	43.23	42.9701	5991
1734132900	42.92	-0.25	-0.58	43.06	43.06	42.78	8800
1734046500	43.1717	-0.25	-0.58	43.34	43.34	43.17	16137
1733960100	43.4216	0.37	0.86	43.25	43.48	43.25	15474
1733873700	43.0529	-0.3	-0.68	43.418	43.418	43.0529	14743
1733787300	43.3494	-0.78	-1.77	43.48	43.58	43.3494	4280
1733528100	44.1315	0.23	0.52	44.14	44.23	44.1035	4576
1733441700	43.9041	-0.13	-0.29	44.12	44.12	43.9041	4966
1733355300	44.0326	0.32	0.74	43.86	44.07	43.86	5808
1733268900	43.7106	0.15	0.34	43.6	43.75	43.59	5060
1733182500	43.5645	-0.11	-0.24	43.68	43.68	43.5504	5978
1732917840	43.67	0.34	0.79	43.715	43.715	43.67	416
1732750500	43.3286	-0.33	-0.76	44.2	44.2	43.24	9462
1732664100	43.659	0.48	1.11	43.43	43.69	43.33	8556
1732577700	43.18	0.22	0.51	43.23	43.39	43.18	9874
1732318500	42.9601	0.22	0.51	42.6916	42.99	42.6916	19389
1732232100	42.7418	0.42	1.00	42.5161	42.8	42.49	37418
1732145700	42.32	0.1	0.24	42.021	42.32	42.021	4491
1732059300	42.2181	0.25	0.60	41.87	42.26	41.87	18974
1731972900	41.9669	0.02	0.05	42.56	42.56	41.9669	12790
1731713700	41.9477	-0.52	-1.22	41.96	41.99	41.86	13786
1731627300	42.4669	-0.37	-0.86	42.97	42.97	42.4669	18646
1731540900	42.8359	-0.14	-0.31	43.13	43.135	42.8359	9433
1731454500	42.971	-0.12	-0.29	43.03	43.08	42.89	12650
1731368100	43.0947	0.07	0.17	43.04	43.19	42.98	28337
1731108900	43.02	0.77	1.82	42.35	43.06	42.35	9026
1731022500	42.25	0.57	1.37	42.06	42.27	42.06	19460
1730936100	41.68	1.28	3.17	41.26	41.73	41.2102	21028
1730849700	40.3996	0.69	1.74	39.94	40.3996	39.94	2521
1730763300	39.71	0.07	0.18	39.74	39.86	39.69	3598
1730500500	39.64	0.02	0.05	39.8	39.8	39.64	2925
1730414100	39.62	-0.67	-1.66	40.06	40.06	39.62	12314
1730327700	40.29	-0.13	-0.32	40.52	40.52	40.29	1180
1730241300	40.42	0.11	0.27	40.25	40.53	40.25	8734
1730154900	40.3108	0.13	0.33	40.4	40.42	40.28	3150
1729895700	40.18	0.06	0.16	40.32	40.33	40.18	1261
1729809300	40.1178	0.11	0.27	40.165	40.19	40.09	6955
1729722900	40.01	-0.47	-1.17	40.51	40.51	39.93	8053
1729636500	40.4824	-0.19	-0.46	40.453	40.58	40.453	3044
1729550100	40.6681	-0.19	-0.47	41.65	41.65	40.63	2383
1729290900	40.86	0.18	0.45	40.83	40.86	40.73	8330
1729204500	40.6763	-0.12	-0.30	40.7273	40.85	40.6763	4447
1729118100	40.8004	0.18	0.44	40.64	40.85	40.61	10341
1729031700	40.62	-0.03	-0.07	40.7	40.7	40.57	3549
1728945300	40.6496	0.27	0.67	40.56	40.69	40.54	5970
1728686100	40.3796	0.34	0.85	40.3704	40.41	40.3704	2465
1728599700	40.04	0.07	0.18	39.99	40.04	39.8715	4000
1728513300	39.97	0.19	0.47	39.8	40.07	39.8	56513
1728426900	39.7843	0.36	0.92	39.72	39.81	39.72	44846
1728340500	39.42	-0.32	-0.80	39.555	39.62	39.3101	4519
1728081300	39.7376	0.4	1.02	39.49	39.7376	39.49	11722
1727994900	39.3345	-0.01	-0.04	39.21	39.38	39.21	3670
1727908500	39.3485	-0.04	-0.11	39.23	39.38	39.23	967
1727822100	39.39	-0.24	-0.61	39.65	39.65	39.18	8297
1727735520	39.63	0.23	0.58	39.42	39.63	39.33	9543
1727476500	39.4	-0.02	-0.06	39.55	39.55	39.37	3977
1727390100	39.4217	0.14	0.36	39.44	39.46	39.41	8010
1727303700	39.28	-0.12	-0.31	39.4	39.4	39.28	727
1727217300	39.4015	-0.01	-0.02	39.29	39.465	39.29	7208
1727130900	39.41	0.2	0.51	39.33	39.43	39.33	3185

Burney US Factor Rotatio...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관