Get the Stockscreener App
50.08
1.58%
-0.8051
After Hours:
50.13
0.0478
+0.10%
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 February 12, 2026, is $50.08.
- Burney U S Factor Rotation Etf all-time high stock price is $52.14, occurred on January 28, 2026.
- 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 96.59% to $50.08 now.
- The 52-week high stock price for BRNY is $52.14, representing a 4.11% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for BRNY is $34.29, indicating a -31.52% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $51.16 | $50.06 | $1.10 | 11,065.0 | -1.58% |
| Feb 11, 2026 | $51.22 | $50.72 | $0.50 | 24,145.0 | -0.32% |
| Feb 10, 2026 | $51.34 | $51.04 | $0.30 | 11,572.0 | -0.48% |
| Feb 09, 2026 | $51.44 | $51.05 | $0.39 | 9,682.0 | +0.47% |
| Feb 06, 2026 | $51.08 | $50.55 | $0.5278 | 5,722.0 | +1.78% |
| Feb 05, 2026 | $50.58 | $49.95 | $0.63 | 10,561.0 | -0.90% |
| Feb 04, 2026 | $50.76 | $50.28 | $0.48 | 13,974.0 | -0.17% |
| Feb 03, 2026 | $51.84 | $50.41 | $1.43 | 10,630.0 | -2.03% |
| Feb 02, 2026 | $51.81 | $51.18 | $0.63 | 7,179.0 | +0.81% |
| Jan 30, 2026 | $51.84 | $51.18 | $0.66 | 12,487.0 | -1.23% |
| Jan 29, 2026 | $52.04 | $51.41 | $0.63 | 17,963.0 | +0.53% |
| Jan 28, 2026 | $52.14 | $51.66 | $0.48 | 12,482.0 | -0.30% |
| Jan 27, 2026 | $51.89 | $51.72 | $0.17 | 8,275.0 | +0.75% |
| Jan 26, 2026 | $51.58 | $51.42 | $0.16 | 22,731.0 | +0.62% |
| Jan 23, 2026 | $51.37 | $51.13 | $0.24 | 47,374.0 | -0.45% |
| Jan 22, 2026 | $51.67 | $51.33 | $0.34 | 28,522.0 | +0.88% |
| Jan 21, 2026 | $51.09 | $50.46 | $0.63 | 74,745.0 | +1.58% |
| Jan 20, 2026 | $50.72 | $50.12 | $0.60 | 35,585.0 | -1.90% |
| Jan 16, 2026 | $51.40 | $51.12 | $0.2812 | 11,568.0 | -0.24% |
| Jan 15, 2026 | $51.55 | $51.23 | $0.32 | 14,155.0 | +0.48% |
| Jan 14, 2026 | $51.02 | $50.80 | $0.22 | 11,621.0 | -0.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $51.84 | $49.95 | $1.89 | 115,595.0 | -2.46% |
| Jan, 2026 | $52.14 | $50.12 | $2.02 | 498,557.0 | +1.78% |
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.21 | $49.51 | $1.70 | 346,588.0 | +2.40% |
| Nov, 2025 | $49.87 | $46.89 | $2.98 | 254,435.0 | +1.43% |
| Oct, 2025 | $49.76 | $47.27 | $2.49 | 195,927.0 | +1.07% |
| 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% |
1.07%
Cap:
|
Volume (24h):