Burney U.S. Factor Rotation ETF (BRNY)
NASDAQ: BRNY · Real-Time Price · USD
51.41
-0.08 (-0.16%)
At close: Jan 8, 2026, 4:00 PM EST
51.41
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:15 PM EST
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 50.95 | 51.06 | 50.94 | 51.01 | 51.01 | 0.21% | 71,276 |
| Dec 22, 2025 | 50.82 | 50.91 | 50.82 | 50.91 | 50.85 | 0.60% | 5,849 |
| Dec 19, 2025 | 50.47 | 50.66 | 50.42 | 50.60 | 50.55 | 1.02% | 10,599 |
| Dec 18, 2025 | 50.39 | 50.39 | 50.09 | 50.09 | 50.04 | 0.97% | 10,060 |
| Dec 17, 2025 | 50.14 | 50.20 | 49.60 | 49.60 | 49.55 | -1.09% | 10,943 |
| Dec 16, 2025 | 50.24 | 50.28 | 49.99 | 50.15 | 50.10 | -0.12% | 11,832 |
| Dec 15, 2025 | 50.39 | 50.39 | 50.13 | 50.21 | 50.16 | 0.23% | 3,799 |
| Dec 12, 2025 | 50.85 | 50.85 | 50.09 | 50.09 | 50.04 | -1.20% | 4,343 |
| Dec 11, 2025 | 50.48 | 50.75 | 50.40 | 50.70 | 50.65 | 0.63% | 34,623 |
| Dec 10, 2025 | 49.94 | 50.39 | 49.94 | 50.39 | 50.34 | 0.94% | 38,951 |
| Dec 9, 2025 | 49.89 | 50.09 | 49.89 | 49.92 | 49.87 | 0.19% | 4,932 |
| Dec 8, 2025 | 50.01 | 50.04 | 49.81 | 49.83 | 49.77 | -0.37% | 13,011 |
| Dec 5, 2025 | 49.97 | 50.19 | 49.97 | 50.01 | 49.96 | 0.43% | 6,784 |
| Dec 4, 2025 | 49.83 | 49.90 | 49.73 | 49.80 | 49.75 | 0.34% | 12,283 |
| Dec 3, 2025 | 49.66 | 49.73 | 49.60 | 49.63 | 49.58 | -0.11% | 13,685 |
| Dec 2, 2025 | 49.80 | 49.83 | 49.67 | 49.68 | 49.63 | 0.35% | 32,964 |
| Dec 1, 2025 | 49.60 | 49.81 | 49.51 | 49.51 | 49.46 | -0.24% | 4,714 |
| Nov 28, 2025 | 49.66 | 49.66 | 49.59 | 49.63 | 49.58 | 0.46% | 5,087 |
| Nov 26, 2025 | 49.42 | 49.60 | 49.40 | 49.40 | 49.35 | 0.73% | 21,888 |
| Nov 25, 2025 | 48.83 | 49.05 | 48.70 | 49.05 | 49.00 | 1.23% | 10,871 |
| Nov 24, 2025 | 48.10 | 48.51 | 48.00 | 48.45 | 48.40 | 1.61% | 16,038 |
| Nov 21, 2025 | 47.13 | 48.07 | 47.10 | 47.68 | 47.63 | 1.70% | 8,830 |
| Nov 20, 2025 | 48.60 | 48.60 | 46.89 | 46.89 | 46.84 | -1.65% | 12,220 |
| Nov 19, 2025 | 47.68 | 47.87 | 47.51 | 47.68 | 47.63 | 0.03% | 29,508 |
| Nov 18, 2025 | 47.67 | 47.91 | 47.40 | 47.66 | 47.61 | -0.60% | 12,967 |
| Nov 17, 2025 | 48.48 | 48.65 | 47.80 | 47.95 | 47.90 | -1.58% | 14,448 |
| Nov 14, 2025 | 48.52 | 49.05 | 48.52 | 48.72 | 48.66 | -0.34% | 5,696 |
| Nov 13, 2025 | 49.60 | 49.65 | 48.83 | 48.88 | 48.83 | -1.68% | 8,842 |
| Nov 12, 2025 | 49.87 | 49.87 | 49.71 | 49.71 | 49.66 | 0.25% | 5,930 |
| Nov 11, 2025 | 49.39 | 49.66 | 49.36 | 49.59 | 49.54 | 0.15% | 8,104 |
| Nov 10, 2025 | 49.32 | 49.60 | 49.27 | 49.52 | 49.47 | 1.70% | 8,200 |
| Nov 7, 2025 | 48.16 | 48.72 | 48.10 | 48.69 | 48.64 | 0.91% | 20,965 |
| Nov 6, 2025 | 48.24 | 48.53 | 48.24 | 48.25 | 48.20 | -1.54% | 17,589 |
| Nov 5, 2025 | 49.15 | 49.20 | 49.00 | 49.00 | 48.95 | 0.80% | 6,170 |
| Nov 4, 2025 | 48.55 | 49.00 | 48.55 | 48.61 | 48.56 | -1.11% | 25,891 |
| Nov 3, 2025 | 49.01 | 49.18 | 48.92 | 49.16 | 49.11 | 0.47% | 15,344 |
| Oct 31, 2025 | 48.72 | 48.96 | 48.72 | 48.93 | 48.88 | 0.46% | 3,165 |
| Oct 30, 2025 | 49.12 | 49.18 | 48.71 | 48.71 | 48.66 | -1.45% | 4,031 |
| Oct 29, 2025 | 49.58 | 49.64 | 49.36 | 49.43 | 49.37 | -0.47% | 8,980 |
| Oct 28, 2025 | 49.59 | 49.76 | 49.54 | 49.66 | 49.61 | 0.34% | 20,650 |