Burney U S Factor Rotation Etf (BRNY)

Overview News Price History Discussions Forecast Dividend History

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 September 30, 2024, is $39.63.

Burney U S Factor Rotation Etf all-time high stock price is $39.63, occurred on September 30, 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 55.56% to $39.63 now.
The 52-week high stock price for BRNY is $39.63, representing a 0.00% increase from the current share price, occurred on September 30, 2024.
The 52-week low stock price for BRNY is $26.91, indicating a -32.10% decrease from the current share price, occurred on October 27, 2023.

The table below shows more information about BRNY historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 30, 2024	$39.63	$39.33	$0.30	9,572.0	+0.58%
Sep 27, 2024	$39.41	$39.37	$0.04	3,977.0	-0.06%
Sep 26, 2024	$39.46	$39.41	$0.05	8,010.0	+0.36%
Sep 25, 2024	$39.36	$39.28	$0.08	727.0	-0.31%
Sep 24, 2024	$39.47	$39.29	$0.175	7,208.0	-0.02%
Sep 23, 2024	$39.42	$39.33	$0.09	3,185.0	+0.51%
Sep 20, 2024	$39.26	$39.16	$0.095	5,177.0	-0.33%
Sep 19, 2024	$39.39	$39.20	$0.19	17,633.0	+2.02%
Sep 18, 2024	$38.75	$38.53	$0.22	414.0	-0.11%
Sep 17, 2024	$38.84	$38.60	$0.24	1,786.0	+0.20%
Sep 16, 2024	$38.55	$38.45	$0.10	933.0	+0.56%
Sep 13, 2024	$38.37	$38.30	$0.07	1,219.0	+1.33%
Sep 12, 2024	$37.94	$37.70	$0.235	9,938.0	+0.95%
Sep 11, 2024	$37.56	$37.30	$0.26	5,716.0	+0.92%
Sep 10, 2024	$37.11	$36.98	$0.13	5,298.0	+0.30%
Sep 09, 2024	$37.23	$37.00	$0.23	2,347.0	+0.65%
Sep 06, 2024	$37.21	$36.72	$0.4929	2,138.0	-1.52%
Sep 05, 2024	$37.42	$37.23	$0.19	5,466.0	-0.70%
Sep 04, 2024	$37.74	$37.59	$0.15	3,702.0	-0.50%

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
Sep, 2024	$39.63	$36.72	$2.91	111,134.0	+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%