Get the Stockscreener App
49.16
0.47%
0.2288
After Hours:
49.17
0.0104
+0.02%
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 November 03, 2025, is $49.16.
- Burney U S Factor Rotation Etf all-time high stock price is $49.76, occurred on October 28, 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 92.97% to $49.16 now.
- The 52-week high stock price for BRNY is $49.76, representing a 1.22% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BRNY is $34.29, indicating a -30.24% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $49.18 | $48.92 | $0.26 | 15,344.0 | +0.47% |
| Oct 31, 2025 | $48.96 | $48.72 | $0.2395 | 3,165.0 | +0.46% |
| Oct 30, 2025 | $49.18 | $48.71 | $0.4733 | 4,031.0 | -1.45% |
| Oct 29, 2025 | $49.64 | $49.36 | $0.2831 | 8,980.0 | -0.47% |
| Oct 28, 2025 | $49.76 | $49.54 | $0.2225 | 20,650.0 | +0.34% |
| Oct 27, 2025 | $49.52 | $49.37 | $0.15 | 12,115.0 | +1.23% |
| Oct 24, 2025 | $49.00 | $48.87 | $0.135 | 14,633.0 | +0.90% |
| Oct 23, 2025 | $48.59 | $48.37 | $0.218 | 5,137.0 | +0.37% |
| Oct 22, 2025 | $48.42 | $48.07 | $0.3487 | 3,634.0 | -0.81% |
| Oct 21, 2025 | $48.68 | $48.57 | $0.11 | 7,473.0 | +0.16% |
| Oct 20, 2025 | $48.67 | $48.52 | $0.1546 | 2,512.0 | +1.36% |
| Oct 17, 2025 | $47.93 | $47.65 | $0.2798 | 13,128.0 | +0.58% |
| Oct 16, 2025 | $48.17 | $47.45 | $0.7201 | 4,713.0 | -1.00% |
| Oct 15, 2025 | $48.42 | $48.07 | $0.355 | 10,765.0 | +0.28% |
| Oct 14, 2025 | $48.18 | $47.38 | $0.80 | 10,841.0 | +0.19% |
| Oct 13, 2025 | $48.02 | $47.69 | $0.33 | 5,912.0 | +1.33% |
| Oct 10, 2025 | $47.80 | $47.27 | $0.53 | 11,173.0 | -3.01% |
| Oct 09, 2025 | $48.87 | $48.70 | $0.175 | 4,980.0 | -0.43% |
| Oct 08, 2025 | $48.99 | $48.86 | $0.13 | 4,135.0 | +0.74% |
| Oct 07, 2025 | $48.64 | $48.59 | $0.0462 | 10,767.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $49.18 | $48.92 | $0.26 | 30,688.0 | +0.47% |
| 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% |
0.47%
0.60%
Cap:
|
Volume (24h):