Get the Stockscreener App
41.88
0.98%
0.4057
After Hours:
41.92
0.04
+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 December 20, 2024, is $41.88.
- 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 64.40% to $41.88 now.
- The 52-week high stock price for BRNY is $44.72, representing a 6.78% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $31.69, indicating a -24.33% decrease from the current share price, occurred on January 03, 2024.
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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $42.19 | $41.22 | $0.965 | 12,445.0 | +0.98% |
| Dec 19, 2024 | $41.86 | $41.47 | $0.3857 | 14,978.0 | +0.33% |
| Dec 18, 2024 | $42.86 | $41.28 | $1.58 | 19,253.0 | -3.34% |
| Dec 17, 2024 | $42.84 | $42.68 | $0.1603 | 39,497.0 | -0.89% |
| Dec 16, 2024 | $43.23 | $42.92 | $0.31 | 6,302.0 | +0.54% |
| Dec 13, 2024 | $43.06 | $42.79 | $0.27 | 8,800.0 | -0.58% |
| Dec 12, 2024 | $43.34 | $43.17 | $0.17 | 16,338.0 | -0.58% |
| Dec 11, 2024 | $43.94 | $43.25 | $0.69 | 15,579.0 | +0.86% |
| Dec 10, 2024 | $43.51 | $43.05 | $0.4571 | 15,743.0 | -0.68% |
| Dec 09, 2024 | $44.72 | $43.35 | $1.37 | 4,612.0 | -1.77% |
| Dec 06, 2024 | $44.67 | $44.10 | $0.5665 | 4,711.0 | +0.52% |
| Dec 05, 2024 | $44.12 | $43.90 | $0.2159 | 4,966.0 | -0.29% |
| Dec 04, 2024 | $44.07 | $43.86 | $0.21 | 5,845.0 | +0.74% |
| Dec 03, 2024 | $43.75 | $43.59 | $0.16 | 5,060.0 | +0.34% |
| Dec 02, 2024 | $43.68 | $43.55 | $0.1296 | 5,980.0 | -0.24% |
| Nov 29, 2024 | $43.72 | $43.67 | $0.045 | 417.0 | +0.79% |
| Nov 27, 2024 | $43.38 | $43.24 | $0.14 | 9,462.0 | -0.76% |
| Nov 26, 2024 | $43.91 | $43.33 | $0.58 | 8,766.0 | +1.11% |
| Nov 25, 2024 | $43.39 | $43.18 | $0.21 | 9,874.0 | +0.51% |
| Nov 22, 2024 | $42.99 | $42.69 | $0.2984 | 19,389.0 | +0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.72 | $41.22 | $3.50 | 192,554.0 | -4.10% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):