Skip to main content
logo
Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
26.91
+0.08 (0.32%)
Jun 30, 2026, 4:00 PM EDT - Market closed

BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202626.9626.9626.9226.9626.960.48%234
Jun 29, 202626.8426.8526.8226.8326.830.49%1,427
Jun 26, 202626.6326.7026.5926.7026.700.18%25,097
Jun 25, 202626.7926.8526.6526.6526.650.06%2,411
Jun 24, 202626.7526.7526.6226.6426.640.16%1,051
Jun 23, 202626.6026.6626.5426.5926.59-0.93%3,839
Jun 22, 202627.0227.4626.8026.8426.84-0.60%1,651
Jun 18, 202627.0227.0626.9627.0127.010.64%2,708
Jun 17, 202627.2028.0226.8426.8426.83-1.08%30,721
Jun 16, 202627.2127.5627.1327.1327.13-0.22%251,076
Jun 15, 202627.1927.2827.1927.1927.192.20%433
Jun 12, 202626.4926.6126.4926.6026.601.36%7,142
Jun 11, 202625.8126.2525.7726.2526.252.37%5,315
Jun 10, 202625.2425.9725.2325.6425.64-1.83%2,464
Jun 9, 202626.0926.1325.7326.1226.11-0.01%4,751
Jun 8, 202626.2526.2626.0726.1226.120.12%10,080
Jun 5, 202626.4726.4726.0826.0926.09-2.63%15,609
Jun 4, 202626.6126.8026.6126.7926.790.54%2,349
Jun 3, 202626.6226.7026.6226.6526.65-0.32%3,881
Jun 2, 202626.7226.7526.7126.7326.730.05%5,550
Jun 1, 202626.5026.7226.5026.7226.720.32%2,929
May 29, 202626.6926.6926.6326.6326.63-0.26%103
May 28, 202626.7226.7226.7026.7026.700.38%2,253
May 27, 202626.7526.7526.6026.6026.60-0.59%616
May 26, 202626.7926.7926.7026.7626.761.00%4,561
May 22, 202626.5126.5426.4326.4926.490.26%43,322
May 21, 202626.3226.4326.1926.4326.420.17%2,140
May 20, 202626.3926.3926.3826.3826.381.62%1,402
May 19, 202626.0626.0625.9625.9625.96-0.98%22,755
May 18, 202626.3926.3926.1026.2226.22-0.21%43,175
May 15, 202626.3426.4326.2726.2726.27-1.73%6,089
May 14, 202626.7526.7626.7326.7326.730.65%4,543
May 13, 202626.4426.6026.4226.5626.560.44%6,180
May 12, 202626.2326.4526.2026.4526.45-0.04%33,104
May 11, 202626.5926.5926.4626.4626.46-0.40%43,112
May 8, 202626.5226.5626.5226.5626.560.65%11,086
May 7, 202626.5226.5726.3926.3926.39-0.59%39,700
May 6, 202626.4226.5826.4126.5526.550.60%150,962
May 5, 202626.3326.4326.3326.3926.391.00%39,727
May 4, 202626.2626.2626.1126.1326.13-0.48%7,268
May 1, 202626.2826.3226.2626.2626.260.06%2,317
Apr 30, 202625.9626.2425.9626.2426.241.11%4,200
Apr 29, 202625.9525.9525.9025.9525.95-0.16%133,834
Apr 28, 202625.9525.9925.9525.9925.99-0.78%67,262
Apr 27, 202626.1726.2126.1626.2026.20-0.12%14,245
Apr 24, 202626.1326.2526.1326.2326.230.46%6,958
Apr 23, 202626.0226.1126.0226.1126.11-0.24%18,064
Apr 22, 202626.1426.1726.1126.1726.170.60%69,011
Apr 21, 202626.2626.2626.0026.0126.01-0.46%5,690
Apr 20, 202626.1326.1526.0926.1426.13-0.45%5,105