Get the Stockscreener App
56.42
1.91%
-1.0977
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 October 16, 2026, is $56.42.
- Burney U S Factor Rotation Etf all-time high stock price is $60.15, occurred on August 17, 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 121.48% to $56.42 now.
- The 52-week high stock price for BRNY is $60.15, representing a 6.61% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for BRNY is $46.89, indicating a -16.90% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Burney U S Factor Rotation Etf (BRNY) stock in the beginning of 2025 was $41.65. The stock closed the year at $50.45, a gain of over 21.12% for the year.
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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $57.64 | $56.33 | $1.31 | 9,524.0 | -1.91% |
| Oct 15, 2026 | $57.52 | $56.44 | $1.09 | 10,476.0 | +0.93% |
| Oct 14, 2026 | $57.58 | $56.84 | $0.74 | 52,769.0 | -2.07% |
| Oct 13, 2026 | $58.24 | $58.00 | $0.24 | 12,543.0 | -0.19% |
| Oct 12, 2026 | $58.51 | $58.22 | $0.29 | 5,134.0 | -0.47% |
| Oct 09, 2026 | $58.64 | $58.29 | $0.3501 | 50,586.0 | +0.82% |
| Oct 08, 2026 | $58.42 | $57.95 | $0.465 | 8,530.0 | -0.65% |
| Oct 07, 2026 | $58.50 | $58.20 | $0.305 | 7,040.0 | -0.65% |
| Oct 06, 2026 | $59.24 | $58.79 | $0.455 | 10,180.0 | +0.55% |
| Oct 05, 2026 | $58.69 | $58.34 | $0.35 | 11,287.0 | +0.51% |
| Oct 02, 2026 | $58.49 | $58.16 | $0.335 | 16,702.0 | +0.79% |
| Oct 01, 2026 | $57.84 | $57.24 | $0.60 | 39,394.0 | +0.33% |
| Sep 30, 2026 | $57.97 | $57.60 | $0.37 | 16,220.0 | +0.04% |
| Sep 29, 2026 | $57.72 | $57.38 | $0.345 | 17,102.0 | -0.35% |
| Sep 28, 2026 | $58.01 | $57.69 | $0.325 | 20,470.0 | -1.10% |
| Sep 25, 2026 | $58.48 | $57.98 | $0.495 | 2,625.0 | +0.55% |
| Sep 24, 2026 | $58.10 | $57.55 | $0.5508 | 4,540.0 | +0.53% |
| Sep 23, 2026 | $58.35 | $57.80 | $0.5538 | 3,801.0 | -1.53% |
| Sep 22, 2026 | $58.84 | $58.39 | $0.45 | 16,947.0 | +0.26% |
| Sep 21, 2026 | $58.65 | $58.26 | $0.39 | 4,425.0 | +1.43% |
| Sep 18, 2026 | $57.71 | $57.55 | $0.1615 | 7,126.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $59.24 | $56.33 | $2.91 | 234,165.0 | -2.04% |
| Sep, 2026 | $58.91 | $56.51 | $2.40 | 268,425.0 | -1.30% |
| Aug, 2026 | $60.15 | $57.54 | $2.61 | 562,056.0 | +1.85% |
| Jul, 2026 | $58.93 | $56.25 | $2.68 | 361,972.0 | -1.54% |
| Jun, 2026 | $58.79 | $54.51 | $4.28 | 619,169.0 | +1.75% |
| May, 2026 | $57.43 | $53.96 | $3.47 | 547,874.0 | +5.55% |
| Apr, 2026 | $54.31 | $48.48 | $5.83 | 426,107.0 | +11.15% |
| Mar, 2026 | $50.26 | $46.95 | $3.30 | 480,284.0 | -2.44% |
| 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% |
0.48%
0.34%
Cap:
|
Volume (24h):