Get the Stockscreener App
55.28
0.90%
0.4934
After Hours:
55.37
0.09
+0.16%
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 06, 2026, is $55.28.
- Burney U S Factor Rotation Etf all-time high stock price is $54.51, occurred on May 04, 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 117.00% to $55.28 now.
- The 52-week high stock price for BRNY is $54.51, representing a -1.39% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for BRNY is $40.68, indicating a -26.41% decrease from the current share price, occurred on May 06, 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 06, 2026 | $55.37 | $55.01 | $0.36 | 21,529.0 | +0.90% |
| May 05, 2026 | $54.85 | $54.41 | $0.445 | 14,055.0 | +1.27% |
| May 04, 2026 | $54.51 | $53.96 | $0.55 | 24,485.0 | -0.42% |
| May 01, 2026 | $54.44 | $54.19 | $0.2531 | 12,807.0 | +0.26% |
| Apr 30, 2026 | $54.31 | $53.86 | $0.45 | 6,894.0 | +1.14% |
| Apr 29, 2026 | $53.73 | $53.30 | $0.431 | 14,116.0 | -0.25% |
| Apr 28, 2026 | $54.00 | $53.41 | $0.59 | 16,056.0 | -0.62% |
| Apr 27, 2026 | $54.08 | $53.91 | $0.1736 | 27,472.0 | +0.14% |
| Apr 24, 2026 | $54.05 | $53.84 | $0.20 | 21,705.0 | +0.56% |
| Apr 23, 2026 | $53.87 | $53.20 | $0.6701 | 24,767.0 | -0.35% |
| Apr 22, 2026 | $54.05 | $53.72 | $0.33 | 4,958.0 | +0.35% |
| Apr 21, 2026 | $54.22 | $53.68 | $0.5424 | 15,167.0 | -0.53% |
| Apr 20, 2026 | $53.96 | $53.80 | $0.1626 | 11,779.0 | +0.54% |
| Apr 17, 2026 | $53.71 | $53.59 | $0.12 | 30,666.0 | +1.11% |
| Apr 16, 2026 | $53.09 | $52.89 | $0.1905 | 3,953.0 | +0.22% |
| Apr 15, 2026 | $52.99 | $52.67 | $0.3153 | 11,743.0 | +0.52% |
| Apr 14, 2026 | $52.74 | $52.07 | $0.6732 | 3,773.0 | +1.49% |
| Apr 13, 2026 | $51.91 | $51.25 | $0.6636 | 22,869.0 | +0.99% |
| Apr 10, 2026 | $51.48 | $51.22 | $0.26 | 40,332.0 | -0.05% |
| Apr 09, 2026 | $51.45 | $50.92 | $0.53 | 18,449.0 | +0.46% |
| Apr 08, 2026 | $51.24 | $50.89 | $0.354 | 17,977.0 | +2.97% |
| Apr 07, 2026 | $49.74 | $49.30 | $0.445 | 42,299.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $55.37 | $53.96 | $1.41 | 94,405.0 | +2.01% |
| Apr, 2026 | $54.31 | $48.48 | $5.83 | 426,107.0 | +11.15% |
| Mar, 2026 | $50.26 | $46.95 | $3.30 | 480,284.0 | -2.44% |
| Feb, 2026 | $51.84 | $49.47 | $2.37 | 265,727.0 | -2.67% |
| 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% |
0.69%
Cap:
|
Volume (24h):