Get the Stockscreener App
50.09
1.20%
-0.6109
After Hours:
49.85
-0.2425
-0.48%
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 December 12, 2025, is $50.09.
- Burney U S Factor Rotation Etf all-time high stock price is $50.85, occurred on December 12, 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 96.63% to $50.09 now.
- The 52-week high stock price for BRNY is $50.85, representing a 1.51% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for BRNY is $34.29, indicating a -31.54% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $50.04 | $49.81 | $0.23 | 13,011.0 | -0.37% |
| Dec 05, 2025 | $50.19 | $49.97 | $0.22 | 6,784.0 | +0.43% |
| Dec 04, 2025 | $49.90 | $49.73 | $0.165 | 11,433.0 | +0.34% |
| Dec 03, 2025 | $49.73 | $49.60 | $0.129 | 13,685.0 | -0.11% |
| Dec 02, 2025 | $49.83 | $49.67 | $0.1637 | 32,964.0 | +0.35% |
| Dec 01, 2025 | $49.81 | $49.51 | $0.2978 | 4,714.0 | -0.24% |
| Nov 28, 2025 | $49.66 | $49.59 | $0.07 | 5,087.0 | +0.46% |
| Nov 26, 2025 | $49.60 | $49.40 | $0.197 | 21,888.0 | +0.73% |
| Nov 25, 2025 | $49.05 | $48.70 | $0.3473 | 10,871.0 | +1.23% |
| Nov 24, 2025 | $48.51 | $48.00 | $0.5099 | 16,038.0 | +1.61% |
| Nov 21, 2025 | $48.07 | $47.10 | $0.9685 | 8,830.0 | +1.70% |
| Nov 20, 2025 | $48.60 | $46.89 | $1.71 | 12,220.0 | -1.65% |
| Nov 19, 2025 | $47.87 | $47.51 | $0.36 | 29,508.0 | +0.03% |
| Nov 18, 2025 | $47.91 | $47.40 | $0.514 | 12,967.0 | -0.60% |
| Nov 17, 2025 | $48.65 | $47.80 | $0.8532 | 14,448.0 | -1.58% |
| Nov 14, 2025 | $49.05 | $48.52 | $0.5308 | 5,696.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $50.85 | $49.51 | $1.34 | 169,383.0 | +0.93% |
| 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% |
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% |
0.33%
Cap:
|
Volume (24h):