Get the Stockscreener App
39.65
0.55%
0.2175
After Hours:
39.65
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 April 25, 2025, is $39.65.
- 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 55.64% to $39.65 now.
- The 52-week high stock price for BRNY is $44.72, representing a 12.79% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $34.29, indicating a -13.51% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | $37.93 | $37.41 | $0.52 | 7,352.0 | +2.78% |
| Apr 21, 2025 | $37.25 | $36.44 | $0.8132 | 19,153.0 | -2.36% |
| Apr 17, 2025 | $37.95 | $37.67 | $0.2801 | 21,631.0 | -0.05% |
| Apr 16, 2025 | $38.15 | $37.43 | $0.72 | 4,166.0 | -2.24% |
| Apr 15, 2025 | $38.65 | $38.47 | $0.18 | 11,957.0 | +0.19% |
| Apr 14, 2025 | $38.79 | $38.24 | $0.55 | 41,613.0 | +0.52% |
| Apr 11, 2025 | $38.44 | $37.54 | $0.8994 | 18,529.0 | +1.52% |
| Apr 10, 2025 | $37.95 | $37.01 | $0.9432 | 21,976.0 | -3.06% |
| Apr 09, 2025 | $39.08 | $35.32 | $3.76 | 14,086.0 | +8.93% |
| Apr 08, 2025 | $37.10 | $35.39 | $1.71 | 14,839.0 | -1.13% |
| Apr 07, 2025 | $36.81 | $34.29 | $2.52 | 14,650.0 | +0.72% |
| Apr 04, 2025 | $36.71 | $35.86 | $0.85 | 46,484.0 | -5.85% |
| Apr 03, 2025 | $38.90 | $38.09 | $0.81 | 16,121.0 | -5.85% |
| Apr 02, 2025 | $40.55 | $40.15 | $0.4001 | 13,350.0 | +1.21% |
| Apr 01, 2025 | $39.97 | $39.68 | $0.2945 | 13,555.0 | +0.09% |
| Mar 31, 2025 | $39.95 | $39.08 | $0.87 | 12,760.0 | +0.48% |
| Mar 28, 2025 | $40.26 | $39.64 | $0.62 | 12,297.0 | -2.23% |
| Mar 27, 2025 | $40.94 | $40.65 | $0.29 | 7,374.0 | -0.78% |
| Mar 26, 2025 | $41.48 | $40.87 | $0.61 | 14,972.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $40.55 | $34.29 | $6.26 | 353,971.0 | -0.72% |
| 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% |
0.20%
1.50%
Cap:
|
Volume (24h):