Get the Stockscreener App
58.36
0.37%
-0.2139
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 June 16, 2026, is $58.36.
- Burney U S Factor Rotation Etf all-time high stock price is $58.66, occurred on June 15, 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 129.09% to $58.36 now.
- The 52-week high stock price for BRNY is $58.66, representing a 0.51% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for BRNY is $43.24, indicating a -25.91% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $58.79 | $58.36 | $0.43 | 29,345.0 | -0.37% |
| Jun 15, 2026 | $58.66 | $58.10 | $0.56 | 14,632.0 | +2.55% |
| Jun 12, 2026 | $57.21 | $56.40 | $0.81 | 16,769.0 | +1.28% |
| Jun 11, 2026 | $56.40 | $54.77 | $1.63 | 23,162.0 | +3.13% |
| Jun 10, 2026 | $55.82 | $54.68 | $1.14 | 12,368.0 | -2.21% |
| Jun 09, 2026 | $56.80 | $54.51 | $2.29 | 7,148.0 | -0.10% |
| Jun 08, 2026 | $56.59 | $55.95 | $0.635 | 14,249.0 | +0.48% |
| Jun 05, 2026 | $56.72 | $55.70 | $1.02 | 11,144.0 | -3.32% |
| Jun 04, 2026 | $57.80 | $56.95 | $0.855 | 4,480.0 | +0.74% |
| Jun 03, 2026 | $57.27 | $57.03 | $0.24 | 26,625.0 | -0.36% |
| Jun 02, 2026 | $57.54 | $57.36 | $0.1799 | 13,396.0 | -0.22% |
| Jun 01, 2026 | $57.71 | $57.01 | $0.6999 | 5,830.0 | +0.58% |
| May 29, 2026 | $57.43 | $57.20 | $0.2325 | 16,435.0 | -0.17% |
| May 28, 2026 | $57.30 | $56.85 | $0.45 | 10,708.0 | +0.59% |
| May 27, 2026 | $57.00 | $56.90 | $0.10 | 17,561.0 | +0.14% |
| May 26, 2026 | $56.90 | $56.49 | $0.41 | 9,425.0 | +1.83% |
| May 22, 2026 | $56.05 | $55.81 | $0.24 | 20,630.0 | +0.11% |
| May 21, 2026 | $55.84 | $55.04 | $0.80 | 36,799.0 | +0.72% |
| May 20, 2026 | $55.45 | $54.51 | $0.94 | 34,391.0 | +2.12% |
| May 19, 2026 | $54.64 | $54.12 | $0.5172 | 26,448.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $58.79 | $54.51 | $4.28 | 179,148.0 | +2.03% |
| 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% |
0.14%
0.56%
Cap:
|
Volume (24h):