Burney U.S. Factor Rotation ETF (BRNY)
NASDAQ: BRNY · Real-Time Price · USD
49.27
+0.26 (0.53%)
At close: Mar 9, 2026, 4:00 PM EDT
49.25
-0.02 (-0.05%)
After-hours: Mar 9, 2026, 4:15 PM EDT
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.18 | 49.28 | 48.00 | 49.27 | 49.27 | 0.53% | 24,237 |
| Mar 6, 2026 | 49.00 | 49.21 | 48.92 | 49.01 | 49.01 | -1.27% | 17,175 |
| Mar 5, 2026 | 49.96 | 49.96 | 49.29 | 49.65 | 49.65 | -0.38% | 10,087 |
| Mar 4, 2026 | 49.67 | 49.93 | 49.67 | 49.84 | 49.83 | 0.51% | 28,537 |
| Mar 3, 2026 | 49.32 | 49.79 | 48.98 | 49.58 | 49.58 | -1.14% | 17,045 |
| Mar 2, 2026 | 49.75 | 50.26 | 49.75 | 50.15 | 50.15 | 0.35% | 10,365 |
| Feb 27, 2026 | 50.03 | 50.04 | 49.86 | 49.97 | 49.97 | -1.29% | 5,264 |
| Feb 26, 2026 | 50.65 | 50.75 | 50.24 | 50.63 | 50.63 | 0.17% | 23,688 |
| Feb 25, 2026 | 50.39 | 50.57 | 50.25 | 50.54 | 50.54 | 0.69% | 22,976 |
| Feb 24, 2026 | 49.76 | 50.34 | 49.76 | 50.20 | 50.20 | 1.19% | 4,740 |
| Feb 23, 2026 | 50.33 | 50.38 | 49.47 | 49.61 | 49.61 | -1.56% | 17,004 |
| Feb 20, 2026 | 49.88 | 50.42 | 49.88 | 50.39 | 50.39 | 0.76% | 11,018 |
| Feb 19, 2026 | 50.17 | 50.17 | 49.74 | 50.01 | 50.01 | -0.78% | 33,520 |
| Feb 18, 2026 | 50.19 | 50.60 | 50.19 | 50.41 | 50.41 | 0.69% | 9,030 |
| Feb 17, 2026 | 50.04 | 50.24 | 49.78 | 50.06 | 50.06 | 0.11% | 23,366 |
| Feb 13, 2026 | 49.95 | 50.23 | 49.64 | 50.01 | 50.01 | -0.15% | 10,600 |
| Feb 12, 2026 | 51.16 | 51.16 | 50.06 | 50.08 | 50.08 | -1.58% | 11,065 |
| Feb 11, 2026 | 51.22 | 51.22 | 50.72 | 50.89 | 50.89 | -0.33% | 24,145 |
| Feb 10, 2026 | 51.16 | 51.34 | 51.04 | 51.05 | 51.05 | -0.49% | 11,572 |
| Feb 9, 2026 | 51.06 | 51.44 | 51.05 | 51.30 | 51.30 | 0.47% | 9,682 |
| Feb 6, 2026 | 50.55 | 51.08 | 50.55 | 51.06 | 51.06 | 1.78% | 5,824 |
| Feb 5, 2026 | 50.38 | 50.58 | 49.95 | 50.17 | 50.17 | -0.90% | 10,561 |
| Feb 4, 2026 | 50.47 | 50.76 | 50.28 | 50.62 | 50.62 | -0.17% | 13,974 |
| Feb 3, 2026 | 51.84 | 51.84 | 50.41 | 50.71 | 50.71 | -2.03% | 10,630 |
| Feb 2, 2026 | 51.18 | 51.81 | 51.18 | 51.76 | 51.76 | 0.81% | 7,179 |
| Jan 30, 2026 | 51.76 | 51.84 | 51.18 | 51.35 | 51.35 | -1.23% | 12,487 |
| Jan 29, 2026 | 51.77 | 52.04 | 51.41 | 51.99 | 51.99 | 0.53% | 17,963 |
| Jan 28, 2026 | 51.96 | 52.14 | 51.66 | 51.71 | 51.71 | -0.30% | 12,482 |
| Jan 27, 2026 | 51.72 | 51.89 | 51.72 | 51.86 | 51.86 | 0.75% | 8,275 |
| Jan 26, 2026 | 51.48 | 51.58 | 51.42 | 51.48 | 51.48 | 0.62% | 22,731 |
| Jan 23, 2026 | 51.37 | 51.37 | 51.13 | 51.16 | 51.16 | -0.45% | 47,374 |
| Jan 22, 2026 | 51.43 | 51.67 | 51.33 | 51.39 | 51.39 | 0.88% | 28,522 |
| Jan 21, 2026 | 50.46 | 51.09 | 50.46 | 50.94 | 50.94 | 1.58% | 74,745 |
| Jan 20, 2026 | 50.43 | 50.72 | 50.12 | 50.15 | 50.15 | -1.90% | 35,585 |
| Jan 16, 2026 | 51.40 | 51.40 | 51.12 | 51.12 | 51.12 | -0.23% | 11,568 |
| Jan 15, 2026 | 51.42 | 51.55 | 51.23 | 51.24 | 51.24 | 0.48% | 14,155 |
| Jan 14, 2026 | 50.99 | 51.02 | 50.80 | 50.99 | 50.99 | -0.70% | 11,621 |
| Jan 13, 2026 | 51.62 | 51.62 | 51.30 | 51.35 | 51.35 | -0.26% | 14,297 |
| Jan 12, 2026 | 51.35 | 51.59 | 51.35 | 51.49 | 51.49 | -0.30% | 11,655 |
| Jan 9, 2026 | 51.62 | 51.77 | 51.51 | 51.64 | 51.64 | 0.45% | 40,350 |
| Jan 8, 2026 | 51.40 | 51.42 | 51.33 | 51.41 | 51.41 | -0.17% | 4,716 |
| Jan 7, 2026 | 51.62 | 51.69 | 51.49 | 51.49 | 51.49 | -0.41% | 21,595 |
| Jan 6, 2026 | 51.45 | 51.74 | 51.36 | 51.71 | 51.70 | 0.91% | 39,759 |
| Jan 5, 2026 | 51.19 | 51.35 | 51.19 | 51.24 | 51.24 | 1.03% | 41,460 |
| Jan 2, 2026 | 50.76 | 50.76 | 50.44 | 50.72 | 50.72 | 0.53% | 27,226 |
| Dec 31, 2025 | 50.80 | 50.80 | 50.45 | 50.45 | 50.45 | -0.73% | 6,580 |
| Dec 30, 2025 | 50.90 | 50.94 | 50.80 | 50.82 | 50.82 | -0.18% | 15,071 |
| Dec 29, 2025 | 50.97 | 50.98 | 50.79 | 50.91 | 50.91 | -0.39% | 13,679 |
| Dec 26, 2025 | 51.15 | 51.21 | 51.04 | 51.11 | 51.11 | -0.05% | 2,322 |
| Dec 24, 2025 | 50.98 | 51.17 | 50.95 | 51.14 | 51.14 | 0.24% | 26,805 |