Get the Stockscreener App
42.02
0.12%
0.0723
After Hours:
42.02
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 18, 2024, is $42.02.
- Burney U S Factor Rotation Etf all-time high stock price is $43.19, occurred on November 11, 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 64.95% to $42.02 now.
- The 52-week high stock price for BRNY is $43.19, representing a 2.78% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for BRNY is $29.87, indicating a -28.91% decrease from the current share price, occurred on November 20, 2023.
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 18, 2024 | $42.10 | $42.02 | $0.08 | 12,631.0 | +0.17% |
| Nov 15, 2024 | $41.99 | $41.86 | $0.13 | 13,791.0 | -1.22% |
| Nov 14, 2024 | $42.97 | $42.47 | $0.5031 | 18,648.0 | -0.86% |
| Nov 13, 2024 | $43.13 | $42.84 | $0.2991 | 9,444.0 | -0.31% |
| Nov 12, 2024 | $43.08 | $42.89 | $0.19 | 12,651.0 | -0.29% |
| Nov 11, 2024 | $43.19 | $42.98 | $0.21 | 28,368.0 | +0.17% |
| Nov 08, 2024 | $43.06 | $42.81 | $0.2541 | 9,026.0 | +1.82% |
| Nov 07, 2024 | $42.27 | $42.06 | $0.21 | 19,461.0 | +1.37% |
| Nov 06, 2024 | $41.73 | $41.21 | $0.5198 | 21,031.0 | +3.17% |
| Nov 05, 2024 | $40.40 | $40.06 | $0.3396 | 2,521.0 | +1.74% |
| Nov 04, 2024 | $39.86 | $39.69 | $0.17 | 3,598.0 | +0.18% |
| Nov 01, 2024 | $39.77 | $39.64 | $0.13 | 2,925.0 | +0.05% |
| Oct 31, 2024 | $39.97 | $39.62 | $0.35 | 12,314.0 | -1.66% |
| Oct 30, 2024 | $40.52 | $40.29 | $0.23 | 1,184.0 | -0.32% |
| Oct 29, 2024 | $40.53 | $40.25 | $0.28 | 8,735.0 | +0.27% |
| Oct 28, 2024 | $40.42 | $40.28 | $0.14 | 3,151.0 | +0.33% |
| Oct 25, 2024 | $40.20 | $40.18 | $0.02 | 1,261.0 | +0.16% |
| Oct 24, 2024 | $40.19 | $40.09 | $0.10 | 6,955.0 | +0.27% |
| Oct 23, 2024 | $40.29 | $39.93 | $0.36 | 8,148.0 | -1.17% |
| Oct 22, 2024 | $40.58 | $40.45 | $0.127 | 3,046.0 | -0.46% |
| Oct 21, 2024 | $41.65 | $40.63 | $1.02 | 2,383.0 | -0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $43.19 | $39.64 | $3.55 | 154,095.0 | +6.06% |
| 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% |
0.36%
Cap:
|
Volume (24h):