Get the Stockscreener App
58.86
0.04%
-0.0231
After Hours:
58.73
-0.1346
-0.23%
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 September 04, 2026, is $58.86.
- Burney U S Factor Rotation Etf all-time high stock price is $60.15, occurred on August 17, 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 131.07% to $58.86 now.
- The 52-week high stock price for BRNY is $60.15, representing a 2.18% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for BRNY is $46.69, indicating a -20.68% decrease from the current share price, occurred on September 08, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $58.88 | $58.73 | $0.16 | 6,176.0 | -0.04% |
| Sep 03, 2026 | $58.91 | $58.65 | $0.26 | 8,471.0 | +1.21% |
| Sep 02, 2026 | $58.35 | $58.11 | $0.24 | 8,240.0 | +0.73% |
| Sep 01, 2026 | $58.14 | $57.64 | $0.50 | 24,121.0 | -1.02% |
| Aug 31, 2026 | $58.77 | $58.12 | $0.65 | 22,500.0 | -1.25% |
| Aug 28, 2026 | $59.75 | $59.08 | $0.6743 | 21,031.0 | -0.66% |
| Aug 27, 2026 | $59.61 | $59.34 | $0.273 | 92,736.0 | +0.11% |
| Aug 26, 2026 | $59.54 | $59.29 | $0.25 | 36,135.0 | -0.18% |
| Aug 25, 2026 | $59.54 | $59.22 | $0.3174 | 35,674.0 | +0.80% |
| Aug 24, 2026 | $59.11 | $58.94 | $0.17 | 10,029.0 | -0.19% |
| Aug 21, 2026 | $59.19 | $59.16 | $0.025 | 1,594.0 | +0.53% |
| Aug 20, 2026 | $59.16 | $58.87 | $0.2935 | 36,071.0 | -0.60% |
| Aug 19, 2026 | $59.43 | $59.22 | $0.2093 | 23,133.0 | +0.28% |
| Aug 18, 2026 | $59.32 | $59.03 | $0.2915 | 12,062.0 | -1.27% |
| Aug 17, 2026 | $60.15 | $59.79 | $0.36 | 28,274.0 | -0.42% |
| Aug 14, 2026 | $60.07 | $59.83 | $0.2454 | 21,561.0 | +0.71% |
| Aug 13, 2026 | $59.75 | $59.62 | $0.1335 | 16,857.0 | +0.34% |
| Aug 12, 2026 | $59.49 | $59.29 | $0.20 | 67,269.0 | +1.05% |
| Aug 11, 2026 | $58.98 | $58.82 | $0.1649 | 21,366.0 | +0.19% |
| Aug 10, 2026 | $58.95 | $58.72 | $0.2361 | 8,858.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $58.91 | $57.64 | $1.27 | 53,184.0 | +0.87% |
| Aug, 2026 | $60.15 | $57.54 | $2.61 | 562,056.0 | +1.85% |
| Jul, 2026 | $58.93 | $56.25 | $2.68 | 361,972.0 | -1.54% |
| Jun, 2026 | $58.79 | $54.51 | $4.28 | 619,169.0 | +1.75% |
| May, 2026 | $57.43 | $53.96 | $3.47 | 547,874.0 | +5.55% |
| Apr, 2026 | $54.31 | $48.48 | $5.83 | 426,107.0 | +11.15% |
| Mar, 2026 | $50.26 | $46.95 | $3.30 | 480,284.0 | -2.44% |
| Feb, 2026 | $51.84 | $49.47 | $2.37 | 265,727.0 | -2.67% |
| Jan, 2026 | $52.14 | $50.12 | $2.02 | 498,557.0 | +1.78% |
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% |
0.48%
0.13%
Cap:
|
Volume (24h):