Get the Stockscreener App
47.28
3.01%
-1.4657
After Hours:
47.27
-0.010
-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 October 10, 2025, is $47.28.
- Burney U S Factor Rotation Etf all-time high stock price is $49.05, occurred on October 06, 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 85.59% to $47.28 now.
- The 52-week high stock price for BRNY is $49.05, representing a 3.74% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for BRNY is $34.29, indicating a -27.47% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $47.80 | $47.27 | $0.53 | 11,173.0 | -3.01% |
| Oct 09, 2025 | $48.87 | $48.70 | $0.175 | 4,980.0 | -0.43% |
| Oct 08, 2025 | $48.99 | $48.86 | $0.13 | 4,135.0 | +0.74% |
| Oct 07, 2025 | $48.64 | $48.59 | $0.0462 | 10,767.0 | -0.71% |
| Oct 06, 2025 | $49.05 | $48.80 | $0.25 | 7,351.0 | +0.53% |
| Oct 03, 2025 | $48.90 | $48.68 | $0.22 | 4,617.0 | -0.05% |
| Oct 02, 2025 | $48.72 | $48.43 | $0.29 | 16,047.0 | +0.43% |
| Oct 01, 2025 | $48.50 | $48.37 | $0.135 | 9,168.0 | +0.18% |
| Sep 30, 2025 | $48.41 | $48.03 | $0.381 | 17,362.0 | +0.33% |
| Sep 29, 2025 | $48.40 | $48.21 | $0.19 | 6,404.0 | +0.06% |
| Sep 26, 2025 | $48.23 | $47.90 | $0.3257 | 2,194.0 | +0.63% |
| Sep 25, 2025 | $47.98 | $47.64 | $0.335 | 22,857.0 | -0.48% |
| Sep 24, 2025 | $48.32 | $48.06 | $0.2572 | 22,573.0 | -0.16% |
| Sep 23, 2025 | $48.50 | $48.18 | $0.32 | 5,715.0 | -0.28% |
| Sep 22, 2025 | $48.37 | $48.10 | $0.2659 | 7,306.0 | +0.34% |
| Sep 19, 2025 | $48.23 | $48.13 | $0.10 | 9,270.0 | +0.34% |
| Sep 18, 2025 | $48.11 | $47.83 | $0.28 | 4,437.0 | +1.14% |
| Sep 17, 2025 | $47.55 | $47.47 | $0.08 | 11,665.0 | +0.04% |
| Sep 16, 2025 | $47.52 | $47.37 | $0.1442 | 3,501.0 | -0.27% |
| Sep 15, 2025 | $47.64 | $47.57 | $0.07 | 12,287.0 | +0.67% |
| Sep 12, 2025 | $47.43 | $47.29 | $0.1352 | 8,080.0 | -0.34% |
| Sep 11, 2025 | $47.46 | $47.35 | $0.1027 | 6,122.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $49.05 | $47.27 | $1.78 | 79,411.0 | -2.34% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):