Get the Stockscreener App
46.22
1.17%
0.5356
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
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% |
1.41%
Cap:
|
Volume (24h):