Get the Stockscreener App
42.52
0.49%
-0.21
After Hours:
42.70
0.18
+0.42%
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 May 22, 2025, is $42.52.
- Burney U S Factor Rotation Etf all-time high stock price is $44.72, occurred on December 09, 2024.
- 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 66.91% to $42.52 now.
- The 52-week high stock price for BRNY is $44.72, representing a 5.17% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $34.29, indicating a -19.35% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $42.74 | $42.52 | $0.2199 | 5,293.0 | -0.49% |
| May 21, 2025 | $43.28 | $42.73 | $0.55 | 16,252.0 | -1.28% |
| May 20, 2025 | $43.33 | $43.16 | $0.17 | 72,738.0 | -0.27% |
| May 19, 2025 | $43.40 | $43.05 | $0.346 | 37,860.0 | +0.28% |
| May 16, 2025 | $43.34 | $42.96 | $0.38 | 41,470.0 | +0.59% |
| May 15, 2025 | $43.07 | $42.92 | $0.1536 | 12,521.0 | +0.94% |
| May 14, 2025 | $42.67 | $42.58 | $0.0882 | 28,107.0 | +0.42% |
| May 13, 2025 | $42.60 | $42.24 | $0.36 | 72,508.0 | +0.95% |
| May 12, 2025 | $42.07 | $41.98 | $0.0904 | 8,271.0 | +2.18% |
| May 09, 2025 | $41.26 | $41.08 | $0.18 | 10,843.0 | -0.18% |
| May 08, 2025 | $41.58 | $41.19 | $0.39 | 35,395.0 | +0.01% |
| May 07, 2025 | $41.23 | $40.87 | $0.3527 | 5,230.0 | +0.87% |
| May 06, 2025 | $41.04 | $40.68 | $0.36 | 112,034.0 | -0.63% |
| May 05, 2025 | $41.36 | $40.97 | $0.39 | 15,772.0 | -0.27% |
| May 02, 2025 | $41.27 | $40.92 | $0.35 | 4,023.0 | +2.23% |
| May 01, 2025 | $40.74 | $40.34 | $0.40 | 20,076.0 | +0.15% |
| Apr 30, 2025 | $40.32 | $39.39 | $0.93 | 7,685.0 | +0.62% |
| Apr 29, 2025 | $40.13 | $39.62 | $0.51 | 22,084.0 | +0.45% |
| Apr 28, 2025 | $39.86 | $39.46 | $0.40 | 52,285.0 | +0.51% |
| Apr 25, 2025 | $39.71 | $39.35 | $0.3622 | 18,708.0 | +0.55% |
| Apr 24, 2025 | $39.44 | $38.67 | $0.765 | 11,018.0 | +2.16% |
| Apr 23, 2025 | $39.33 | $38.44 | $0.885 | 26,075.0 | +2.10% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $43.40 | $40.34 | $3.06 | 503,686.0 | +5.57% |
| 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% |
0.41%
0.28%
Cap:
|
Volume (24h):