Burney U.S. Factor Rotation ETF (BRNY)
NASDAQ: BRNY · Real-Time Price · USD
55.89
+0.33 (0.59%)
At close: May 14, 2026, 4:00 PM EDT
54.63
-1.26 (-2.25%)
After-hours: May 14, 2026, 6:07 PM EDT
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 55.92 | 56.00 | 55.78 | 55.89 | 55.89 | 0.60% | 21,918 |
| May 13, 2026 | 55.21 | 55.77 | 55.21 | 55.56 | 55.56 | 0.41% | 38,136 |
| May 12, 2026 | 55.05 | 55.34 | 54.65 | 55.33 | 55.33 | -0.06% | 35,783 |
| May 11, 2026 | 55.46 | 55.63 | 55.36 | 55.36 | 55.36 | -0.15% | 38,055 |
| May 8, 2026 | 55.34 | 55.54 | 55.34 | 55.45 | 55.45 | 0.69% | 16,713 |
| May 7, 2026 | 55.50 | 55.55 | 55.00 | 55.07 | 55.07 | -0.38% | 119,979 |
| May 6, 2026 | 55.11 | 55.37 | 55.01 | 55.28 | 55.28 | 0.90% | 21,529 |
| May 5, 2026 | 54.41 | 54.86 | 54.41 | 54.79 | 54.79 | 1.27% | 14,055 |
| May 4, 2026 | 54.33 | 54.51 | 53.96 | 54.10 | 54.10 | -0.42% | 24,485 |
| May 1, 2026 | 54.43 | 54.44 | 54.19 | 54.33 | 54.33 | 0.26% | 12,807 |
| Apr 30, 2026 | 53.86 | 54.31 | 53.86 | 54.19 | 54.19 | 1.14% | 6,894 |
| Apr 29, 2026 | 53.73 | 53.73 | 53.30 | 53.58 | 53.58 | -0.25% | 14,116 |
| Apr 28, 2026 | 54.00 | 54.00 | 53.41 | 53.71 | 53.71 | -0.62% | 16,056 |
| Apr 27, 2026 | 54.02 | 54.08 | 53.91 | 54.05 | 54.05 | 0.14% | 27,472 |
| Apr 24, 2026 | 53.85 | 54.05 | 53.85 | 53.98 | 53.98 | 0.56% | 21,705 |
| Apr 23, 2026 | 53.87 | 53.87 | 53.20 | 53.68 | 53.68 | -0.35% | 24,767 |
| Apr 22, 2026 | 54.03 | 54.05 | 53.72 | 53.87 | 53.87 | 0.35% | 4,958 |
| Apr 21, 2026 | 54.22 | 54.22 | 53.68 | 53.68 | 53.68 | -0.53% | 15,167 |
| Apr 20, 2026 | 53.83 | 53.96 | 53.80 | 53.96 | 53.96 | 0.54% | 11,779 |
| Apr 17, 2026 | 53.71 | 53.71 | 53.59 | 53.67 | 53.67 | 1.11% | 30,666 |
| Apr 16, 2026 | 52.98 | 53.09 | 52.90 | 53.08 | 53.08 | 0.22% | 3,953 |
| Apr 15, 2026 | 52.86 | 52.99 | 52.68 | 52.97 | 52.97 | 0.52% | 11,743 |
| Apr 14, 2026 | 52.07 | 52.74 | 52.07 | 52.69 | 52.69 | 1.49% | 3,773 |
| Apr 13, 2026 | 51.25 | 51.91 | 51.25 | 51.91 | 51.91 | 0.99% | 22,869 |
| Apr 10, 2026 | 51.47 | 51.48 | 51.22 | 51.41 | 51.41 | -0.05% | 40,332 |
| Apr 9, 2026 | 51.07 | 51.45 | 50.92 | 51.43 | 51.43 | 0.46% | 18,449 |
| Apr 8, 2026 | 51.20 | 51.24 | 50.89 | 51.20 | 51.20 | 2.97% | 17,979 |
| Apr 7, 2026 | 49.54 | 49.75 | 49.30 | 49.72 | 49.72 | 0.08% | 42,299 |
| Apr 6, 2026 | 49.62 | 49.70 | 49.52 | 49.68 | 49.68 | 0.66% | 13,443 |
| Apr 2, 2026 | 48.48 | 49.35 | 48.48 | 49.35 | 49.35 | 0.23% | 43,361 |
| Apr 1, 2026 | 48.96 | 49.48 | 48.96 | 49.24 | 49.24 | 1.00% | 34,348 |
| Mar 31, 2026 | 47.75 | 48.76 | 47.75 | 48.75 | 48.75 | 3.55% | 23,872 |
| Mar 30, 2026 | 47.44 | 47.64 | 46.96 | 47.08 | 47.08 | -0.82% | 14,812 |
| Mar 27, 2026 | 47.77 | 47.77 | 47.41 | 47.47 | 47.42 | -1.69% | 39,894 |
| Mar 26, 2026 | 48.63 | 48.73 | 48.25 | 48.29 | 48.24 | -1.24% | 23,637 |
| Mar 25, 2026 | 49.21 | 49.21 | 48.85 | 48.90 | 48.85 | 0.85% | 6,377 |
| Mar 24, 2026 | 48.08 | 48.57 | 47.99 | 48.48 | 48.43 | 0.56% | 16,284 |
| Mar 23, 2026 | 48.38 | 48.54 | 48.15 | 48.22 | 48.17 | 0.93% | 15,148 |
| Mar 20, 2026 | 48.34 | 48.34 | 47.74 | 47.77 | 47.72 | -1.53% | 16,855 |
| Mar 19, 2026 | 48.38 | 48.78 | 48.34 | 48.51 | 48.46 | -0.14% | 6,301 |
| Mar 18, 2026 | 48.82 | 48.87 | 48.56 | 48.58 | 48.53 | -0.71% | 17,815 |
| Mar 17, 2026 | 49.17 | 49.30 | 48.92 | 48.93 | 48.88 | 0.86% | 23,069 |
| Mar 16, 2026 | 48.73 | 48.82 | 48.51 | 48.51 | 48.46 | 0.57% | 7,625 |
| Mar 13, 2026 | 48.97 | 48.97 | 48.21 | 48.24 | 48.19 | -1.01% | 70,405 |
| Mar 12, 2026 | 49.11 | 49.11 | 48.73 | 48.73 | 48.68 | -1.34% | 54,128 |
| Mar 11, 2026 | 49.29 | 49.53 | 49.15 | 49.39 | 49.34 | 0.38% | 15,794 |
| Mar 10, 2026 | 49.10 | 49.66 | 49.07 | 49.20 | 49.15 | -0.14% | 20,943 |
| Mar 9, 2026 | 48.18 | 49.28 | 48.00 | 49.27 | 49.22 | 0.53% | 24,237 |
| Mar 6, 2026 | 49.00 | 49.21 | 48.92 | 49.01 | 48.96 | -1.27% | 17,175 |
| Mar 5, 2026 | 49.96 | 49.96 | 49.29 | 49.65 | 49.59 | -0.38% | 10,087 |