Get the Stockscreener App
45.30
0.08%
-0.035
After Hours:
45.29
-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 July 08, 2025, is $45.30.
- 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 77.82% to $45.30 now.
- The 52-week high stock price for BRNY is $44.72, representing a -1.28% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $34.29, indicating a -24.29% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $45.43 | $45.25 | $0.1811 | 26,634.0 | -0.08% |
| Jul 07, 2025 | $45.45 | $45.21 | $0.24 | 48,866.0 | -0.38% |
| Jul 03, 2025 | $45.58 | $45.09 | $0.4899 | 7,726.0 | +0.95% |
| Jul 02, 2025 | $45.11 | $44.96 | $0.1516 | 74,453.0 | +0.18% |
| Jul 01, 2025 | $45.04 | $45.00 | $0.0401 | 14,345.0 | -0.33% |
| Jun 30, 2025 | $45.16 | $44.95 | $0.21 | 10,221.0 | +0.59% |
| Jun 27, 2025 | $44.91 | $44.71 | $0.20 | 33,079.0 | +0.47% |
| Jun 26, 2025 | $44.68 | $44.46 | $0.2153 | 6,748.0 | +0.84% |
| Jun 25, 2025 | $44.42 | $44.28 | $0.14 | 5,681.0 | -0.22% |
| Jun 24, 2025 | $44.43 | $44.17 | $0.26 | 8,441.0 | +1.02% |
| Jun 23, 2025 | $43.95 | $43.66 | $0.29 | 11,518.0 | +1.51% |
| Jun 20, 2025 | $43.55 | $43.24 | $0.31 | 2,366.0 | -0.11% |
| Jun 18, 2025 | $43.61 | $43.33 | $0.28 | 10,435.0 | -0.03% |
| Jun 17, 2025 | $43.63 | $43.31 | $0.318 | 9,794.0 | -0.53% |
| Jun 16, 2025 | $43.72 | $43.54 | $0.179 | 12,097.0 | +1.09% |
| Jun 13, 2025 | $43.30 | $43.10 | $0.20 | 8,954.0 | -1.28% |
| Jun 12, 2025 | $43.68 | $43.59 | $0.0916 | 14,640.0 | +0.48% |
| Jun 11, 2025 | $43.57 | $43.46 | $0.1115 | 7,724.0 | +0.02% |
| Jun 10, 2025 | $43.61 | $43.30 | $0.3095 | 3,111.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $45.58 | $44.96 | $0.6223 | 198,658.0 | +0.33% |
| 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% |
0.05%
0.41%
Cap:
|
Volume (24h):