45.09
price down icon1.03%   -0.467
after-market After Hours: 45.08 -0.0131 -0.03%
loading

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 August 01, 2025, is $45.09.
  • Burney U S Factor Rotation Etf all-time high stock price is $46.07, occurred on July 31, 2025.
  • 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 77.01% to $45.09 now.
  • The 52-week high stock price for BRNY is $46.07, representing a 2.17% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for BRNY is $34.29, indicating a -23.95% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BRNY historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $45.13 $44.91 $0.22 17,177.0 -1.03%
Jul 31, 2025 $46.07 $45.56 $0.5099 7,483.0 -0.46%
Jul 30, 2025 $45.94 $45.60 $0.34 5,182.0 +0.13%
Jul 29, 2025 $45.86 $45.69 $0.17 22,147.0 +0.06%
Jul 28, 2025 $45.77 $45.63 $0.1368 8,779.0 -0.11%
Jul 25, 2025 $45.79 $45.52 $0.27 6,873.0 +0.40%
Jul 24, 2025 $45.67 $45.52 $0.15 31,944.0 +0.03%
Jul 23, 2025 $45.53 $45.47 $0.0628 1,938.0 +0.61%
Jul 22, 2025 $45.33 $45.16 $0.17 5,347.0 -0.19%
Jul 21, 2025 $45.59 $45.34 $0.2488 5,530.0 -0.07%
Jul 18, 2025 $45.48 $45.29 $0.19 52,522.0 -0.09%
Jul 17, 2025 $45.42 $45.15 $0.2613 5,766.0 +0.92%
Jul 16, 2025 $45.08 $44.61 $0.47 12,408.0 +0.25%
Jul 15, 2025 $45.28 $44.89 $0.39 18,166.0 -0.93%
Jul 14, 2025 $45.41 $45.18 $0.23 12,096.0 +0.47%
Jul 11, 2025 $45.14 $45.00 $0.14 11,076.0 -0.33%
Jul 10, 2025 $45.37 $45.20 $0.169 9,705.0 -0.42%
Jul 09, 2025 $45.51 $45.33 $0.18 9,541.0 +0.33%
Jul 08, 2025 $45.43 $45.25 $0.1811 26,636.0 -0.10%
Jul 07, 2025 $45.45 $45.21 $0.24 48,866.0 -0.38%
Jul 03, 2025 $45.58 $45.09 $0.4899 7,726.0 +0.95%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $45.13 $44.91 $0.22 17,177.0 +0.00%
Jul, 2025 $46.07 $44.61 $1.46 415,706.0 -0.13%
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%

Burney U S Factor Rotation Etf Stock (BRNY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $32.51 $30.14 $2.37 130,123.0 +7.10%
Nov, 2023 $30.14 $27.62 $2.52 141,791.0 +9.90%
Oct, 2023 $28.87 $26.91 $1.96 54,683.0 -3.64%
Sep, 2023 $29.64 $28.19 $1.45 55,203.0 -3.52%
Aug, 2023 $30.29 $28.44 $1.86 107,260.0 -1.68%
Jul, 2023 $30.30 $28.51 $1.79 69,056.0 +3.40%
Jun, 2023 $29.03 $26.92 $2.11 76,824.0 +8.39%
May, 2023 $27.07 $26.11 $0.9556 168,410.0 -0.27%
Apr, 2023 $27.38 $26.18 $1.20 361,083.0 -0.21%
Mar, 2023 $26.90 $25.48 $1.42 96,139.0 +0.00%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):