Burney U.S. Factor Rotation ETF (BRNY)

BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	56.95	57.80	56.95	57.62	57.62	0.74%	4,480
Jun 3, 2026	57.09	57.27	57.03	57.20	57.20	-0.36%	26,625
Jun 2, 2026	57.47	57.54	57.36	57.41	57.41	-0.22%	13,396
Jun 1, 2026	57.01	57.71	57.01	57.53	57.53	0.58%	5,830
May 29, 2026	57.26	57.43	57.20	57.20	57.20	-0.17%	16,435
May 28, 2026	56.97	57.30	56.85	57.30	57.30	0.59%	10,708
May 27, 2026	56.93	57.00	56.90	56.96	56.96	0.14%	17,561
May 26, 2026	56.49	56.90	56.49	56.88	56.88	1.83%	9,425
May 22, 2026	55.90	56.06	55.82	55.86	55.86	0.11%	20,630
May 21, 2026	55.05	55.84	55.04	55.80	55.80	0.72%	36,799
May 20, 2026	54.75	55.45	54.51	55.40	55.40	2.12%	34,391
May 19, 2026	54.26	54.64	54.12	54.25	54.25	-0.66%	26,448
May 18, 2026	55.15	55.15	54.58	54.62	54.62	-0.29%	6,236
May 15, 2026	55.02	55.18	54.77	54.77	54.77	-1.99%	25,781
May 14, 2026	55.92	56.00	55.78	55.89	55.89	0.60%	22,018
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	51.40	-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	-0.72%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.