Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
26.37
+0.19 (0.73%)
At close: Oct 15, 2026, 4:00 PM EDT
26.40
+0.03 (0.13%)
After-hours: Oct 15, 2026, 4:15 PM EDT
BRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.18 | 26.37 | 26.18 | 26.37 | 26.37 | 0.72% | 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 |
| Sep 3, 2026 | 26.99 | 27.17 | 26.99 | 27.17 | 27.17 | 1.11% | 2,002 |
| Sep 2, 2026 | 26.88 | 26.88 | 26.82 | 26.87 | 26.87 | 0.66% | 1,740 |
| Sep 1, 2026 | 26.80 | 26.80 | 26.67 | 26.69 | 26.69 | -1.19% | 2,728 |
| Aug 31, 2026 | 26.92 | 27.01 | 26.92 | 27.01 | 27.01 | -1.23% | 1,201 |
| Aug 28, 2026 | 27.56 | 27.56 | 27.31 | 27.35 | 27.35 | -0.61% | 2,786 |
| Aug 27, 2026 | 27.46 | 27.52 | 27.45 | 27.52 | 27.52 | 0.07% | 786 |
| Aug 26, 2026 | 27.48 | 27.55 | 27.48 | 27.50 | 27.50 | -0.14% | 6,570 |
| Aug 25, 2026 | 27.48 | 27.54 | 27.37 | 27.54 | 27.54 | 0.77% | 7,829 |
| Aug 24, 2026 | 27.29 | 27.34 | 27.29 | 27.33 | 27.33 | -0.15% | 4,924 |
| Aug 21, 2026 | 27.35 | 27.37 | 27.30 | 27.37 | 27.37 | 0.49% | 5,312 |
| Aug 20, 2026 | 27.42 | 27.42 | 27.24 | 27.24 | 27.24 | -0.87% | 835 |
| Aug 19, 2026 | 27.61 | 27.63 | 27.46 | 27.47 | 27.47 | -0.13% | 2,572 |
| Aug 18, 2026 | 27.55 | 27.57 | 27.51 | 27.51 | 27.51 | -1.09% | 23,827 |
| Aug 17, 2026 | 27.92 | 27.93 | 27.81 | 27.81 | 27.81 | -0.58% | 620 |
| Aug 14, 2026 | 27.92 | 27.97 | 27.89 | 27.97 | 27.97 | 0.51% | 19,339 |
| Aug 13, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.35% | 17 |
| Aug 12, 2026 | 27.66 | 27.73 | 27.66 | 27.73 | 27.73 | 0.99% | 6,624 |
| Aug 11, 2026 | 27.51 | 27.51 | 27.46 | 27.46 | 27.46 | 0.17% | 569 |
| Aug 10, 2026 | 27.46 | 27.47 | 27.40 | 27.42 | 27.41 | -0.18% | 14,248 |
| Aug 7, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.46 | 0.39% | 93 |
| Aug 6, 2026 | 27.65 | 27.65 | 27.16 | 27.36 | 27.36 | -1.19% | 27,198 |