Burney U.S. Factor Rotation ETF (BRNY)
NASDAQ: BRNY · Real-Time Price · USD
48.94
+0.26 (0.53%)
At close: Oct 6, 2025, 4:00 PM EDT
48.94
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 48.81 | 49.05 | 48.80 | 48.94 | 48.94 | 0.53% | 7,351 |
| Oct 3, 2025 | 48.78 | 48.90 | 48.68 | 48.68 | 48.68 | -0.05% | 4,617 |
| Oct 2, 2025 | 48.47 | 48.72 | 48.43 | 48.71 | 48.71 | 0.43% | 16,047 |
| Oct 1, 2025 | 48.37 | 48.50 | 48.37 | 48.50 | 48.50 | 0.18% | 9,168 |
| Sep 30, 2025 | 48.26 | 48.41 | 48.03 | 48.41 | 48.41 | 0.33% | 17,362 |
| Sep 29, 2025 | 48.40 | 48.40 | 48.21 | 48.25 | 48.25 | 0.06% | 6,404 |
| Sep 26, 2025 | 48.18 | 48.23 | 47.90 | 48.23 | 48.23 | 0.63% | 2,194 |
| Sep 25, 2025 | 47.84 | 47.98 | 47.64 | 47.92 | 47.92 | -0.48% | 22,857 |
| Sep 24, 2025 | 48.29 | 48.32 | 48.06 | 48.15 | 48.15 | -0.16% | 22,573 |
| Sep 23, 2025 | 48.37 | 48.50 | 48.18 | 48.23 | 48.23 | -0.28% | 5,715 |
| Sep 22, 2025 | 48.10 | 48.37 | 48.10 | 48.37 | 48.37 | 0.34% | 7,306 |
| Sep 19, 2025 | 48.13 | 48.23 | 48.13 | 48.20 | 48.20 | 0.34% | 9,270 |
| Sep 18, 2025 | 47.83 | 48.11 | 47.83 | 48.04 | 48.04 | 1.14% | 4,437 |
| Sep 17, 2025 | 47.50 | 47.55 | 47.47 | 47.50 | 47.50 | 0.04% | 11,665 |
| Sep 16, 2025 | 47.38 | 47.52 | 47.38 | 47.48 | 47.48 | -0.27% | 3,502 |
| Sep 15, 2025 | 47.58 | 47.64 | 47.57 | 47.61 | 47.61 | 0.67% | 12,287 |
| Sep 12, 2025 | 47.32 | 47.43 | 47.29 | 47.29 | 47.29 | -0.34% | 8,080 |
| Sep 11, 2025 | 47.37 | 47.46 | 47.35 | 47.46 | 47.44 | 1.20% | 6,122 |
| Sep 10, 2025 | 46.90 | 46.94 | 46.79 | 46.89 | 46.88 | -0.04% | 9,243 |
| Sep 9, 2025 | 46.73 | 46.91 | 46.73 | 46.91 | 46.90 | 0.45% | 4,859 |
| Sep 8, 2025 | 46.75 | 46.81 | 46.69 | 46.70 | 46.69 | 0.19% | 11,961 |
| Sep 5, 2025 | 46.88 | 46.88 | 46.44 | 46.61 | 46.60 | -0.55% | 3,296 |
| Sep 4, 2025 | 46.50 | 46.87 | 46.50 | 46.87 | 46.85 | 1.20% | 4,189 |
| Sep 3, 2025 | 46.30 | 46.31 | 46.12 | 46.31 | 46.30 | 0.57% | 4,298 |
| Sep 2, 2025 | 45.87 | 46.05 | 45.87 | 46.05 | 46.03 | -0.41% | 7,070 |
| Aug 29, 2025 | 46.47 | 46.47 | 46.21 | 46.24 | 46.23 | -0.71% | 2,398 |
| Aug 28, 2025 | 46.41 | 46.57 | 46.41 | 46.57 | 46.56 | 0.25% | 9,887 |
| Aug 27, 2025 | 46.42 | 46.48 | 46.40 | 46.45 | 46.44 | 0.17% | 4,945 |
| Aug 26, 2025 | 46.26 | 46.38 | 46.24 | 46.38 | 46.36 | 0.51% | 17,471 |
| Aug 25, 2025 | 46.24 | 46.29 | 46.14 | 46.14 | 46.12 | -0.18% | 24,022 |
| Aug 22, 2025 | 46.29 | 46.30 | 46.22 | 46.22 | 46.21 | 1.17% | 3,673 |
| Aug 21, 2025 | 45.59 | 45.73 | 45.59 | 45.69 | 45.67 | -0.29% | 11,084 |
| Aug 20, 2025 | 45.46 | 45.82 | 45.46 | 45.82 | 45.80 | 0.16% | 15,150 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.75 | 45.75 | 45.73 | -0.82% | 13,716 |
| Aug 18, 2025 | 46.03 | 46.12 | 46.01 | 46.12 | 46.11 | 0.07% | 4,595 |
| Aug 15, 2025 | 46.20 | 46.20 | 46.09 | 46.09 | 46.08 | -0.63% | 7,369 |
| Aug 14, 2025 | 46.12 | 46.40 | 46.12 | 46.38 | 46.37 | -0.28% | 7,305 |
| Aug 13, 2025 | 46.50 | 46.51 | 46.40 | 46.51 | 46.50 | 0.33% | 16,383 |
| Aug 12, 2025 | 45.89 | 46.38 | 45.89 | 46.36 | 46.35 | 1.36% | 2,823 |
| Aug 11, 2025 | 45.94 | 45.98 | 45.74 | 45.74 | 45.72 | -0.15% | 13,121 |
| Aug 8, 2025 | 45.76 | 45.86 | 45.76 | 45.81 | 45.79 | 0.67% | 1,449 |
| Aug 7, 2025 | 46.12 | 46.12 | 45.39 | 45.50 | 45.49 | -0.91% | 5,157 |
| Aug 6, 2025 | 45.65 | 45.92 | 45.65 | 45.92 | 45.91 | 0.61% | 37,581 |
| Aug 5, 2025 | 46.05 | 46.07 | 45.64 | 45.64 | 45.63 | -0.63% | 3,919 |
| Aug 4, 2025 | 45.58 | 45.93 | 45.58 | 45.93 | 45.92 | 1.87% | 7,967 |
| Aug 1, 2025 | 45.10 | 45.13 | 44.91 | 45.09 | 45.08 | -1.03% | 17,177 |
| Jul 31, 2025 | 46.07 | 46.07 | 45.56 | 45.56 | 45.54 | -0.46% | 7,483 |
| Jul 30, 2025 | 45.89 | 45.94 | 45.60 | 45.77 | 45.75 | 0.14% | 5,182 |
| Jul 29, 2025 | 45.86 | 45.86 | 45.69 | 45.71 | 45.69 | 0.06% | 22,147 |
| Jul 28, 2025 | 45.77 | 45.77 | 45.63 | 45.68 | 45.66 | -0.10% | 8,779 |