Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
24.98
-0.11 (-0.45%)
At close: Nov 13, 2026, 4:00 PM EST
24.95
-0.03 (-0.11%)
After-hours: Nov 13, 2026, 4:15 PM EST
BRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.84 | 24.98 | 24.84 | 24.98 | 24.98 | -0.45% | 4,736 |
| Nov 12, 2026 | 25.03 | 25.20 | 25.03 | 25.09 | 25.09 | -0.36% | 1,681 |
| Nov 11, 2026 | 25.05 | 25.25 | 25.05 | 25.18 | 25.18 | 1.34% | 21,897 |
| Nov 10, 2026 | 24.84 | 24.87 | 24.74 | 24.85 | 24.85 | -0.54% | 19,637 |
| Nov 9, 2026 | 24.92 | 24.98 | 24.91 | 24.98 | 24.98 | 2.18% | 4,088 |
| Nov 6, 2026 | 24.58 | 24.66 | 24.45 | 24.45 | 24.45 | 0.14% | 34,526 |
| Nov 5, 2026 | 25.36 | 25.36 | 24.42 | 24.42 | 24.42 | -4.68% | 931 |
| Nov 4, 2026 | 25.70 | 25.70 | 25.62 | 25.62 | 25.61 | 1.14% | 8,980 |
| Nov 3, 2026 | 25.28 | 25.40 | 25.28 | 25.33 | 25.32 | 0.33% | 27,186 |
| Nov 2, 2026 | 25.57 | 25.64 | 25.22 | 25.24 | 25.24 | -0.62% | 44,244 |
| Oct 30, 2026 | 25.44 | 25.47 | 25.22 | 25.40 | 25.40 | -1.76% | 15,513 |
| Oct 29, 2026 | 25.88 | 25.88 | 25.77 | 25.85 | 25.85 | -1.27% | 5,667 |
| Oct 28, 2026 | 26.15 | 26.21 | 26.14 | 26.19 | 26.19 | 0.26% | 6,169 |
| Oct 27, 2026 | 25.97 | 26.12 | 25.92 | 26.12 | 26.12 | 1.07% | 4,130 |
| Oct 26, 2026 | 25.81 | 25.98 | 25.81 | 25.84 | 25.84 | 0.62% | 8,758 |
| Oct 23, 2026 | 25.62 | 25.73 | 25.62 | 25.68 | 25.68 | -0.61% | 2,733 |
| Oct 22, 2026 | 25.81 | 25.86 | 25.77 | 25.84 | 25.84 | -1.91% | 61,771 |
| Oct 21, 2026 | 26.16 | 26.39 | 26.16 | 26.34 | 26.34 | 0.71% | 3,852 |
| Oct 20, 2026 | 26.15 | 26.23 | 26.15 | 26.16 | 26.16 | 0.25% | 4,188 |
| Oct 19, 2026 | 26.08 | 26.21 | 26.08 | 26.09 | 26.09 | 0.55% | 47,273 |
| Oct 16, 2026 | 26.29 | 26.29 | 25.90 | 25.95 | 25.95 | -1.73% | 3,235 |
| Oct 15, 2026 | 26.18 | 26.41 | 26.18 | 26.41 | 26.40 | 0.85% | 1,101 |
| Oct 14, 2026 | 26.36 | 26.36 | 26.09 | 26.18 | 26.18 | -1.74% | 14,021 |
| Oct 13, 2026 | 26.65 | 26.65 | 26.60 | 26.65 | 26.65 | -0.24% | 1,369 |
| Oct 12, 2026 | 26.77 | 26.77 | 26.68 | 26.71 | 26.71 | -0.41% | 905 |
| Oct 9, 2026 | 26.74 | 26.82 | 26.73 | 26.82 | 26.82 | 0.80% | 2,123 |
| Oct 8, 2026 | 26.63 | 26.69 | 26.54 | 26.61 | 26.61 | -0.38% | 4,115 |
| Oct 7, 2026 | 26.64 | 26.71 | 26.64 | 26.71 | 26.71 | -0.72% | 2,208 |
| Oct 6, 2026 | 26.96 | 26.99 | 26.90 | 26.90 | 26.90 | 0.50% | 1,616 |
| Oct 5, 2026 | 26.69 | 26.80 | 26.69 | 26.77 | 26.77 | 0.45% | 884 |
| Oct 2, 2026 | 26.73 | 26.76 | 26.63 | 26.65 | 26.64 | 0.77% | 4,049 |
| Oct 1, 2026 | 26.36 | 26.46 | 26.25 | 26.44 | 26.44 | 0.23% | 15,545 |
| Sep 30, 2026 | 26.64 | 26.64 | 26.38 | 26.38 | 26.38 | -0.23% | 948 |
| Sep 29, 2026 | 26.46 | 26.46 | 26.35 | 26.44 | 26.44 | -0.31% | 25,311 |
| Sep 28, 2026 | 26.49 | 26.56 | 26.49 | 26.53 | 26.53 | -0.85% | 4,415 |
| Sep 25, 2026 | 26.57 | 26.78 | 26.57 | 26.75 | 26.75 | 0.57% | 11,002 |
| Sep 24, 2026 | 26.36 | 26.60 | 26.35 | 26.60 | 26.60 | 0.52% | 1,939 |
| Sep 23, 2026 | 26.56 | 26.58 | 26.46 | 26.46 | 26.46 | -1.58% | 5,377 |
| Sep 22, 2026 | 26.97 | 26.97 | 26.76 | 26.89 | 26.89 | 0.02% | 3,061 |
| Sep 21, 2026 | 26.75 | 26.91 | 26.75 | 26.88 | 26.88 | 1.26% | 11,080 |
| Sep 18, 2026 | 26.46 | 26.57 | 26.42 | 26.55 | 26.55 | -0.14% | 10,247 |
| Sep 17, 2026 | 26.55 | 26.63 | 26.55 | 26.59 | 26.58 | 1.13% | 39,610 |
| Sep 16, 2026 | 26.36 | 26.49 | 26.29 | 26.29 | 26.29 | -0.15% | 3,391 |
| Sep 15, 2026 | 26.41 | 26.41 | 26.24 | 26.33 | 26.33 | -0.80% | 84,031 |
| Sep 14, 2026 | 26.42 | 26.58 | 26.42 | 26.54 | 26.54 | -0.44% | 81,472 |
| Sep 11, 2026 | 26.67 | 26.67 | 26.64 | 26.66 | 26.66 | 0.86% | 574 |
| Sep 10, 2026 | 26.43 | 26.53 | 26.42 | 26.43 | 26.43 | -0.74% | 44,582 |
| Sep 9, 2026 | 26.73 | 26.77 | 26.63 | 26.63 | 26.63 | -0.72% | 1,422 |
| Sep 8, 2026 | 26.94 | 26.94 | 26.82 | 26.82 | 26.82 | -1.23% | 925 |
| Sep 4, 2026 | 27.15 | 27.17 | 27.08 | 27.15 | 27.15 | -0.05% | 5,724 |