Get the Stockscreener App
49.65
0.38%
-0.1889
After Hours:
49.63
-0.0157
-0.03%
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 March 05, 2026, is $49.65.
- Burney U S Factor Rotation Etf all-time high stock price is $52.14, occurred on January 28, 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 94.88% to $49.65 now.
- The 52-week high stock price for BRNY is $52.14, representing a 5.02% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BRNY is $34.29, indicating a -30.92% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $49.96 | $49.29 | $0.67 | 10,087.0 | -0.38% |
| Mar 04, 2026 | $49.93 | $49.67 | $0.2563 | 28,537.0 | +0.51% |
| Mar 03, 2026 | $49.79 | $48.98 | $0.81 | 17,045.0 | -1.14% |
| Mar 02, 2026 | $50.26 | $49.75 | $0.5145 | 10,365.0 | +0.35% |
| Feb 27, 2026 | $50.04 | $49.86 | $0.18 | 5,264.0 | -1.29% |
| Feb 26, 2026 | $50.75 | $50.24 | $0.51 | 23,688.0 | +0.17% |
| Feb 25, 2026 | $50.57 | $50.25 | $0.32 | 22,967.0 | +0.69% |
| Feb 24, 2026 | $50.34 | $49.76 | $0.575 | 4,740.0 | +1.19% |
| Feb 23, 2026 | $50.38 | $49.47 | $0.91 | 17,004.0 | -1.56% |
| Feb 20, 2026 | $50.42 | $49.88 | $0.54 | 11,018.0 | +0.76% |
| Feb 19, 2026 | $50.17 | $49.74 | $0.43 | 33,520.0 | -0.78% |
| Feb 18, 2026 | $50.60 | $50.19 | $0.41 | 9,030.0 | +0.69% |
| Feb 17, 2026 | $50.24 | $49.78 | $0.4608 | 23,366.0 | +0.11% |
| Feb 13, 2026 | $50.23 | $49.64 | $0.5914 | 10,600.0 | -0.15% |
| Feb 12, 2026 | $51.16 | $50.06 | $1.10 | 11,065.0 | -1.58% |
| Feb 11, 2026 | $51.22 | $50.72 | $0.50 | 24,145.0 | -0.32% |
| Feb 10, 2026 | $51.34 | $51.04 | $0.30 | 11,572.0 | -0.48% |
| Feb 09, 2026 | $51.44 | $51.05 | $0.39 | 9,682.0 | +0.47% |
| Feb 06, 2026 | $51.08 | $50.55 | $0.5278 | 5,722.0 | +1.78% |
| Feb 05, 2026 | $50.58 | $49.95 | $0.63 | 10,561.0 | -0.90% |
| Feb 04, 2026 | $50.76 | $50.28 | $0.48 | 13,974.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $50.26 | $48.98 | $1.28 | 76,121.0 | -0.66% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):