Get the Stockscreener App
43.76
0.24%
0.1044
After Hours:
43.77
0.01
+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 February 07, 2025, is $43.76.
- Burney U S Factor Rotation Etf all-time high stock price is $44.72, occurred on December 09, 2024.
- 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 71.78% to $43.76 now.
- The 52-week high stock price for BRNY is $44.72, representing a 2.19% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $33.18, indicating a -24.18% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $44.12 | $43.67 | $0.445 | 3,070.0 | +0.24% |
| Feb 06, 2025 | $43.72 | $43.38 | $0.34 | 82,848.0 | +0.20% |
| Feb 05, 2025 | $43.57 | $43.25 | $0.32 | 65,282.0 | +0.72% |
| Feb 04, 2025 | $43.36 | $43.24 | $0.12 | 3,910.0 | +0.72% |
| Feb 03, 2025 | $43.11 | $42.32 | $0.79 | 18,446.0 | -0.46% |
| Jan 31, 2025 | $43.87 | $43.15 | $0.72 | 5,900.0 | -1.91% |
| Jan 30, 2025 | $43.99 | $43.66 | $0.33 | 2,573.0 | +1.39% |
| Jan 29, 2025 | $43.51 | $43.20 | $0.3145 | 29,236.0 | -0.07% |
| Jan 28, 2025 | $43.42 | $42.76 | $0.6635 | 12,681.0 | +1.09% |
| Jan 27, 2025 | $43.09 | $42.75 | $0.34 | 3,826.0 | -2.49% |
| Jan 24, 2025 | $44.16 | $43.95 | $0.21 | 9,830.0 | -0.29% |
| Jan 23, 2025 | $44.17 | $44.04 | $0.135 | 20,432.0 | +0.43% |
| Jan 22, 2025 | $44.07 | $43.93 | $0.1399 | 84,833.0 | +0.72% |
| Jan 21, 2025 | $43.69 | $43.24 | $0.4527 | 69,393.0 | +2.00% |
| Jan 17, 2025 | $42.88 | $42.70 | $0.18 | 7,308.0 | +0.77% |
| Jan 16, 2025 | $42.64 | $42.41 | $0.228 | 3,350.0 | +0.16% |
| Jan 15, 2025 | $42.42 | $42.34 | $0.08 | 6,833.0 | +1.58% |
| Jan 14, 2025 | $41.76 | $41.37 | $0.39 | 8,211.0 | +0.94% |
| Jan 13, 2025 | $41.45 | $40.95 | $0.5048 | 13,517.0 | -0.19% |
| Jan 10, 2025 | $41.67 | $41.28 | $0.39 | 14,587.0 | -1.36% |
| Jan 08, 2025 | $42.04 | $41.60 | $0.4432 | 13,982.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $44.12 | $42.32 | $1.80 | 176,626.0 | +1.41% |
| 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% |
0.65%
Cap:
|
Volume (24h):