Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
25.82
+0.06 (0.25%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.73 | 25.83 | 25.73 | 25.83 | 25.82 | 0.27% | 623 |
| Apr 15, 2026 | 25.86 | 25.86 | 25.62 | 25.76 | 25.76 | 0.39% | 10,969 |
| Apr 14, 2026 | 25.52 | 25.68 | 25.52 | 25.66 | 25.66 | 0.83% | 23,810 |
| Apr 13, 2026 | 25.15 | 25.45 | 25.15 | 25.45 | 25.45 | 1.19% | 26,230 |
| Apr 10, 2026 | 25.18 | 25.21 | 25.14 | 25.15 | 25.15 | -0.46% | 7,724 |
| Apr 9, 2026 | 25.09 | 25.31 | 25.06 | 25.26 | 25.26 | 0.60% | 26,826 |
| Apr 8, 2026 | 25.01 | 25.11 | 25.01 | 25.11 | 25.11 | 3.14% | 29,736 |
| Apr 7, 2026 | 24.23 | 24.34 | 24.17 | 24.34 | 24.34 | 0.30% | 813 |
| Apr 6, 2026 | 24.17 | 24.27 | 24.17 | 24.27 | 24.27 | 0.43% | 70,626 |
| Apr 2, 2026 | 23.96 | 24.21 | 23.96 | 24.17 | 24.17 | 0.21% | 1,701 |
| Apr 1, 2026 | 24.08 | 24.25 | 24.05 | 24.12 | 24.12 | 0.90% | 34,506 |
| Mar 31, 2026 | 23.52 | 23.90 | 23.52 | 23.90 | 23.90 | 2.92% | 16,539 |
| Mar 30, 2026 | 23.44 | 23.44 | 23.22 | 23.22 | 23.22 | -0.73% | 14,414 |
| Mar 27, 2026 | 23.62 | 23.64 | 23.38 | 23.39 | 23.35 | -1.65% | 5,683 |
| Mar 26, 2026 | 24.09 | 24.09 | 23.79 | 23.79 | 23.74 | -1.79% | 7,519 |
| Mar 25, 2026 | 24.35 | 24.35 | 24.22 | 24.22 | 24.17 | 0.58% | 45,729 |
| Mar 24, 2026 | 23.96 | 24.14 | 23.95 | 24.08 | 24.04 | -0.18% | 7,154 |
| Mar 23, 2026 | 24.25 | 24.41 | 24.13 | 24.13 | 24.08 | 1.14% | 18,875 |
| Mar 20, 2026 | 24.14 | 24.14 | 23.85 | 23.85 | 23.81 | -1.53% | 4,605 |
| Mar 19, 2026 | 24.12 | 24.22 | 24.09 | 24.22 | 24.18 | -0.10% | 18,983 |
| Mar 18, 2026 | 24.52 | 24.53 | 24.25 | 24.25 | 24.20 | -1.14% | 3,497 |
| Mar 17, 2026 | 24.66 | 24.66 | 24.53 | 24.53 | 24.48 | 0.29% | 4,330 |
| Mar 16, 2026 | 24.52 | 24.52 | 24.46 | 24.46 | 24.41 | 0.84% | 2,524 |
| Mar 13, 2026 | 24.52 | 24.52 | 24.25 | 24.25 | 24.21 | -0.55% | 10,596 |
| Mar 12, 2026 | 24.57 | 24.57 | 24.39 | 24.39 | 24.34 | -1.41% | 23,287 |
| Mar 11, 2026 | 24.82 | 24.82 | 24.68 | 24.74 | 24.69 | -0.17% | 13,200 |
| Mar 10, 2026 | 24.84 | 24.84 | 24.77 | 24.78 | 24.73 | -0.60% | 474 |
| Mar 9, 2026 | 24.38 | 24.94 | 24.32 | 24.93 | 24.88 | 0.78% | 3,473 |
| Mar 6, 2026 | 24.68 | 24.83 | 24.68 | 24.73 | 24.69 | -1.44% | 14,449 |
| Mar 5, 2026 | 25.17 | 25.22 | 24.95 | 25.10 | 25.05 | -0.85% | 17,149 |
| Mar 4, 2026 | 25.13 | 25.35 | 25.13 | 25.31 | 25.26 | 0.81% | 14,127 |
| Mar 3, 2026 | 25.26 | 25.26 | 24.87 | 25.11 | 25.06 | -0.99% | 3,576 |
| Mar 2, 2026 | 24.81 | 25.36 | 24.81 | 25.36 | 25.31 | 0.15% | 15,560 |
| Feb 27, 2026 | 25.18 | 25.32 | 25.18 | 25.32 | 25.27 | -0.39% | 14,877 |
| Feb 26, 2026 | 25.43 | 25.43 | 25.26 | 25.42 | 25.37 | -0.14% | 16,565 |
| Feb 25, 2026 | 25.36 | 25.46 | 25.29 | 25.46 | 25.41 | 0.87% | 22,441 |
| Feb 24, 2026 | 25.12 | 25.24 | 25.12 | 25.24 | 25.19 | 0.88% | 1,567 |
| Feb 23, 2026 | 25.10 | 25.12 | 24.98 | 25.01 | 24.97 | -1.43% | 2,957 |
| Feb 20, 2026 | 25.21 | 25.40 | 25.17 | 25.38 | 25.33 | 0.63% | 3,783 |
| Feb 19, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.17 | -0.52% | 110 |
| Feb 18, 2026 | 25.29 | 25.44 | 25.29 | 25.35 | 25.30 | 0.49% | 6,912 |
| Feb 17, 2026 | 25.44 | 25.44 | 25.06 | 25.23 | 25.18 | 0.11% | 12,000 |
| Feb 13, 2026 | 25.10 | 25.35 | 25.10 | 25.20 | 25.15 | 0.73% | 4,982 |
| Feb 12, 2026 | 25.78 | 25.78 | 25.01 | 25.02 | 24.97 | -1.75% | 15,046 |
| Feb 11, 2026 | 25.50 | 25.51 | 25.41 | 25.46 | 25.41 | 0.04% | 36,488 |
| Feb 10, 2026 | 25.59 | 25.62 | 25.45 | 25.45 | 25.40 | -0.61% | 36,175 |
| Feb 9, 2026 | 25.71 | 25.71 | 25.46 | 25.61 | 25.56 | 0.55% | 25,097 |
| Feb 6, 2026 | 25.26 | 25.47 | 25.21 | 25.47 | 25.42 | 2.30% | 16,600 |