42.04
price up icon0.99%   0.43
after-market After Hours: 42.04
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 February 28, 2025, is $42.04.
  • 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 65.02% to $42.04 now.
  • The 52-week high stock price for BRNY is $44.72, representing a 6.37% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for BRNY is $34.47, indicating a -18.01% 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
Feb 28, 2025 $42.07 $41.35 $0.72 8,819.0 +1.03%
Feb 27, 2025 $42.22 $41.35 $0.87 21,831.0 -1.54%
Feb 26, 2025 $42.50 $42.10 $0.40 106,379.0 +0.88%
Feb 25, 2025 $41.99 $41.56 $0.43 12,199.0 -0.59%
Feb 24, 2025 $42.99 $42.08 $0.91 39,271.0 -1.15%
Feb 21, 2025 $43.29 $42.52 $0.77 43,266.0 -2.34%
Feb 20, 2025 $43.65 $43.31 $0.34 15,545.0 -0.91%
Feb 19, 2025 $44.05 $43.91 $0.14 3,686.0 -0.29%
Feb 18, 2025 $44.18 $44.00 $0.179 7,593.0 +0.57%
Feb 14, 2025 $44.00 $43.90 $0.10 4,734.0 +0.11%
Feb 13, 2025 $43.88 $43.58 $0.2987 7,042.0 +1.41%
Feb 12, 2025 $43.45 $43.10 $0.3472 11,189.0 -0.64%
Feb 11, 2025 $43.67 $43.48 $0.19 10,734.0 -0.75%
Feb 10, 2025 $44.09 $43.81 $0.28 3,169.0 +0.25%
Feb 07, 2025 $44.12 $43.67 $0.445 3,070.0 +0.26%
Feb 06, 2025 $43.72 $43.38 $0.34 82,848.0 +0.20%
Feb 05, 2025 $43.57 $43.25 $0.32 65,282.0 +0.72%
Feb 04, 2025 $43.36 $43.24 $0.12 3,910.0 +0.72%
Feb 03, 2025 $43.11 $42.32 $0.79 18,446.0 -0.46%
Jan 31, 2025 $43.87 $43.15 $0.72 5,900.0 -1.91%
Jan 30, 2025 $43.99 $43.66 $0.33 2,573.0 +1.39%
Jan 29, 2025 $43.51 $43.20 $0.3145 29,236.0 -0.07%

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
Feb, 2025 $44.18 $41.35 $2.83 477,832.0 -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
$178.08
price up icon 1.30%
exchange_traded_fund VUG
$405.60
price up icon 1.79%
exchange_traded_fund IJH
$61.90
price up icon 1.06%
exchange_traded_fund EFA
$81.64
price up icon 0.28%
exchange_traded_fund IWF
$394.50
price up icon 1.87%
exchange_traded_fund QQQ
$508.10
price up icon 1.63%
Cap:     |  Volume (24h):