loading

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 03, 2025, is $38.09.
  • 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 49.52% to $38.09 now.
  • The 52-week high stock price for BRNY is $44.72, representing a 17.41% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for BRNY is $34.47, indicating a -9.50% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about BRNY historical price data:
Date High Low High - Low Volume % Change
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%
Mar 25, 2025 $41.56 $41.41 $0.1489 15,242.0 +0.18%
Mar 24, 2025 $41.46 $41.14 $0.32 11,769.0 +2.42%
Mar 21, 2025 $40.48 $40.21 $0.2719 442.0 +0.15%
Mar 20, 2025 $40.90 $40.42 $0.476 9,470.0 -0.71%
Mar 19, 2025 $40.71 $40.40 $0.31 21,549.0 +1.58%
Mar 18, 2025 $40.12 $39.96 $0.1563 3,668.0 -0.92%
Mar 17, 2025 $40.60 $40.15 $0.45 13,391.0 +0.82%
Mar 14, 2025 $40.16 $39.66 $0.50 75,981.0 +2.63%
Mar 13, 2025 $39.65 $38.98 $0.665 17,295.0 -1.66%
Mar 12, 2025 $39.94 $39.69 $0.25 16,300.0 +0.45%
Mar 11, 2025 $39.94 $39.47 $0.47 19,694.0 -0.29%
Mar 10, 2025 $40.24 $39.68 $0.5555 6,511.0 -2.21%
Mar 07, 2025 $40.65 $40.10 $0.545 19,425.0 +0.79%
Mar 06, 2025 $40.55 $40.17 $0.38 101,757.0 -2.59%
Mar 05, 2025 $41.38 $40.61 $0.7672 332,493.0 +1.20%

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 $38.09 $2.46 59,147.0 -4.62%
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%
exchange_traded_fund VTV
$166.84
price down icon 3.72%
exchange_traded_fund VUG
$355.58
price down icon 5.75%
exchange_traded_fund IJH
$55.59
price down icon 6.73%
exchange_traded_fund EFA
$80.32
price down icon 2.10%
exchange_traded_fund IWF
$346.45
price down icon 5.56%
exchange_traded_fund QQQ
$450.66
price down icon 5.35%
Cap:     |  Volume (24h):