Get the Stockscreener App
51.49
0.41%
-0.2142
After Hours:
51.49
-0.0005
-0.00%
Burney U S Factor Rotation Etf Stock (BRNY) Price History
The historical daily chart and data for Burney U S Factor Rotation Etf stock (BRNY), show that the latest closing stock price as of January 07, 2026, is $51.49.
- Burney U S Factor Rotation Etf all-time high stock price is $51.74, occurred on January 06, 2026.
- The lowest Burney U S Factor Rotation Etf stock price recorded was $25.48 on March 24, 2023. Since then, Burney U S Factor Rotation Etf's stock price has risen over 102.12% to $51.49 now.
- The 52-week high stock price for BRNY is $51.74, representing a 0.48% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for BRNY is $34.29, indicating a -33.40% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BRNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $51.69 | $51.49 | $0.20 | 21,595.0 | -0.41% |
| Jan 06, 2026 | $51.74 | $51.36 | $0.38 | 39,759.0 | +0.91% |
| Jan 05, 2026 | $51.35 | $51.19 | $0.16 | 41,452.0 | +1.03% |
| Jan 02, 2026 | $50.76 | $50.44 | $0.32 | 27,226.0 | +0.53% |
| Dec 31, 2025 | $50.80 | $50.45 | $0.3523 | 6,580.0 | -0.73% |
| Dec 30, 2025 | $50.94 | $50.80 | $0.135 | 15,071.0 | -0.18% |
| Dec 29, 2025 | $50.98 | $50.79 | $0.1868 | 13,679.0 | -0.39% |
| Dec 26, 2025 | $51.21 | $51.04 | $0.17 | 2,322.0 | -0.05% |
| Dec 24, 2025 | $51.17 | $50.95 | $0.22 | 26,728.0 | +0.24% |
| Dec 23, 2025 | $51.06 | $50.94 | $0.1201 | 70,676.0 | +0.21% |
| Dec 22, 2025 | $50.91 | $50.82 | $0.09 | 5,849.0 | +0.60% |
| Dec 19, 2025 | $50.66 | $50.42 | $0.2398 | 10,599.0 | +1.02% |
| Dec 18, 2025 | $50.39 | $50.09 | $0.3031 | 10,060.0 | +0.97% |
| Dec 17, 2025 | $50.20 | $49.60 | $0.5961 | 10,733.0 | -1.09% |
| Dec 16, 2025 | $50.28 | $49.99 | $0.29 | 11,832.0 | -0.12% |
| Dec 15, 2025 | $50.39 | $50.13 | $0.2598 | 3,799.0 | +0.23% |
| Dec 12, 2025 | $50.85 | $50.09 | $0.7575 | 4,143.0 | -1.20% |
| Dec 11, 2025 | $50.75 | $50.40 | $0.35 | 34,623.0 | +0.63% |
| Dec 10, 2025 | $50.39 | $49.94 | $0.4441 | 38,951.0 | +0.94% |
| Dec 09, 2025 | $50.09 | $49.89 | $0.195 | 4,932.0 | +0.19% |
Burney U S Factor Rotation Etf Stock (BRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burney U S Factor Rotation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burney U S Factor Rotation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $51.74 | $50.44 | $1.30 | 151,627.0 | +2.07% |
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.21 | $49.51 | $1.70 | 346,588.0 | +2.40% |
| Nov, 2025 | $49.87 | $46.89 | $2.98 | 254,435.0 | +1.43% |
| Oct, 2025 | $49.76 | $47.27 | $2.49 | 195,927.0 | +1.07% |
| Sep, 2025 | $48.50 | $45.87 | $2.63 | 184,689.0 | +4.69% |
| Aug, 2025 | $46.57 | $44.91 | $1.66 | 227,192.0 | +1.50% |
| Jul, 2025 | $46.07 | $44.61 | $1.46 | 398,529.0 | +0.91% |
| Jun, 2025 | $45.16 | $42.61 | $2.55 | 215,817.0 | +5.44% |
| May, 2025 | $43.40 | $40.34 | $3.06 | 643,430.0 | +6.31% |
| Apr, 2025 | $40.55 | $34.29 | $6.26 | 417,317.0 | +0.85% |
| Mar, 2025 | $42.12 | $38.98 | $3.14 | 753,085.0 | -5.00% |
| Feb, 2025 | $44.18 | $41.35 | $2.83 | 469,013.0 | -2.57% |
| Jan, 2025 | $44.17 | $40.95 | $3.23 | 346,339.0 | +4.03% |
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.72 | $41.22 | $3.50 | 236,192.0 | -4.49% |
| Nov, 2024 | $43.91 | $39.64 | $4.27 | 263,045.0 | +10.22% |
| Oct, 2024 | $41.65 | $39.18 | $2.47 | 235,587.0 | -0.03% |
| Sep, 2024 | $39.63 | $36.72 | $2.91 | 101,562.0 | +2.09% |
| Aug, 2024 | $39.17 | $34.84 | $4.33 | 471,931.0 | +3.17% |
| Jul, 2024 | $38.73 | $36.68 | $2.05 | 441,807.0 | +1.78% |
| Jun, 2024 | $37.21 | $36.16 | $1.05 | 82,154.0 | +1.15% |
| May, 2024 | $37.08 | $34.73 | $2.35 | 222,461.0 | +4.94% |
| Apr, 2024 | $36.50 | $34.47 | $2.03 | 130,038.0 | -4.30% |
| Mar, 2024 | $36.50 | $34.73 | $1.77 | 78,010.0 | +4.29% |
| Feb, 2024 | $34.90 | $32.93 | $1.97 | 126,010.0 | +6.23% |
| Jan, 2024 | $33.50 | $31.69 | $1.81 | 135,086.0 | +1.77% |
1.16%
0.26%
Cap:
|
Volume (24h):