loading

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 August 22, 2025, is $46.22.
  • Burney U S Factor Rotation Etf all-time high stock price is $46.51, occurred on August 13, 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 81.44% to $46.22 now.
  • The 52-week high stock price for BRNY is $46.51, representing a 0.63% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for BRNY is $34.29, indicating a -25.80% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about BRNY historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $46.30 $46.22 $0.0782 3,673.0 +1.17%
Aug 21, 2025 $45.73 $45.59 $0.14 11,084.0 -0.29%
Aug 20, 2025 $45.82 $45.46 $0.357 15,150.0 +0.16%
Aug 19, 2025 $46.00 $45.74 $0.2555 13,716.0 -0.82%
Aug 18, 2025 $46.12 $46.01 $0.1124 4,595.0 +0.07%
Aug 15, 2025 $46.20 $46.09 $0.1086 7,369.0 -0.63%
Aug 14, 2025 $46.40 $46.12 $0.279 7,305.0 -0.28%
Aug 13, 2025 $46.51 $46.40 $0.1137 16,383.0 +0.33%
Aug 12, 2025 $46.38 $45.89 $0.49 2,823.0 +1.36%
Aug 11, 2025 $45.97 $45.74 $0.2346 13,121.0 -0.15%
Aug 08, 2025 $45.86 $45.76 $0.1023 1,449.0 +0.67%
Aug 07, 2025 $46.12 $45.39 $0.73 5,157.0 -0.91%
Aug 06, 2025 $45.92 $45.65 $0.2753 37,581.0 +0.61%
Aug 05, 2025 $46.07 $45.64 $0.4266 3,919.0 -0.63%
Aug 04, 2025 $45.93 $45.58 $0.3537 7,967.0 +1.86%
Aug 01, 2025 $45.13 $44.91 $0.22 17,177.0 -1.03%
Jul 31, 2025 $46.07 $45.56 $0.5099 7,483.0 -0.46%
Jul 30, 2025 $45.94 $45.60 $0.34 5,182.0 +0.13%
Jul 29, 2025 $45.86 $45.69 $0.17 22,147.0 +0.06%
Jul 28, 2025 $45.77 $45.63 $0.1368 8,779.0 -0.11%
Jul 25, 2025 $45.79 $45.52 $0.27 6,873.0 +0.40%
Jul 24, 2025 $45.67 $45.52 $0.15 31,944.0 +0.03%

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
Aug, 2025 $46.51 $44.91 $1.60 172,142.0 +1.45%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):