Burney U.S. Factor Rotation ETF (BRNY)

NASDAQ: BRNY · Real-Time Price · USD

58.58

+0.48 (0.82%)

At close: Oct 9, 2026, 4:00 PM EDT

58.57

-0.01 (-0.01%)

After-hours: Oct 9, 2026, 4:15 PM EDT

BRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	58.41	58.64	58.29	58.58	58.58	0.82%	72,277
Oct 8, 2026	58.42	58.42	57.96	58.10	58.10	-0.65%	8,529
Oct 7, 2026	58.30	58.50	58.20	58.48	58.48	-0.65%	7,039
Oct 6, 2026	59.02	59.25	58.79	58.87	58.86	0.55%	10,179
Oct 5, 2026	58.34	58.69	58.34	58.54	58.54	0.51%	11,287
Oct 2, 2026	58.27	58.50	58.16	58.25	58.25	0.79%	16,701
Oct 1, 2026	57.48	57.84	57.24	57.79	57.79	0.33%	39,393
Sep 30, 2026	57.93	57.97	57.60	57.60	57.60	0.04%	16,219
Sep 29, 2026	57.72	57.72	57.38	57.58	57.58	-0.35%	17,101
Sep 28, 2026	57.95	58.01	57.69	57.78	57.78	-1.10%	20,470
Sep 25, 2026	57.98	58.48	57.98	58.42	58.42	0.55%	2,624
Sep 24, 2026	57.55	58.10	57.55	58.10	58.10	0.53%	4,539
Sep 23, 2026	58.35	58.35	57.80	57.80	57.80	-1.53%	3,801
Sep 22, 2026	58.84	58.84	58.39	58.69	58.69	0.26%	16,947
Sep 21, 2026	58.26	58.65	58.26	58.54	58.54	1.43%	4,425
Sep 18, 2026	57.55	57.71	57.55	57.71	57.71	-0.01%	7,126
Sep 17, 2026	57.68	57.79	57.66	57.72	57.72	1.22%	18,667
Sep 16, 2026	57.31	57.54	56.51	57.02	57.02	0.04%	31,425
Sep 15, 2026	57.17	57.17	57.00	57.00	56.99	-0.66%	11,278
Sep 14, 2026	57.16	57.57	57.16	57.37	57.37	-0.92%	4,294
Sep 11, 2026	57.92	57.98	57.82	57.91	57.91	1.11%	8,985
Sep 10, 2026	57.56	57.56	57.24	57.27	57.27	-0.91%	21,339
Sep 9, 2026	58.09	58.09	57.79	57.79	57.79	-0.73%	22,409
Sep 8, 2026	58.64	58.64	58.21	58.22	58.22	-1.10%	9,766
Sep 4, 2026	58.79	58.89	58.73	58.87	58.86	-0.04%	6,176
Sep 3, 2026	58.65	58.91	58.65	58.89	58.89	1.21%	8,471
Sep 2, 2026	58.35	58.35	58.11	58.18	58.18	0.73%	8,240
Sep 1, 2026	57.64	58.14	57.64	57.76	57.76	-1.02%	24,121
Aug 31, 2026	58.77	58.77	58.12	58.36	58.36	-1.25%	22,512
Aug 28, 2026	59.55	59.75	59.08	59.10	59.10	-0.66%	21,031
Aug 27, 2026	59.43	59.61	59.34	59.49	59.49	0.11%	92,736
Aug 26, 2026	59.46	59.54	59.29	59.43	59.43	-0.18%	36,135
Aug 25, 2026	59.22	59.54	59.22	59.54	59.54	0.80%	35,674
Aug 24, 2026	58.94	59.11	58.94	59.07	59.07	-0.19%	10,029
Aug 21, 2026	59.17	59.19	59.16	59.18	59.18	0.53%	1,594
Aug 20, 2026	59.17	59.17	58.87	58.87	58.87	-0.60%	36,071
Aug 19, 2026	59.43	59.43	59.23	59.23	59.22	0.28%	23,134
Aug 18, 2026	59.31	59.32	59.03	59.06	59.06	-1.27%	12,062
Aug 17, 2026	60.15	60.15	59.79	59.82	59.82	-0.42%	28,274
Aug 14, 2026	59.83	60.07	59.83	60.07	60.07	0.71%	21,561
Aug 13, 2026	59.62	59.75	59.62	59.65	59.64	0.34%	16,858
Aug 12, 2026	59.37	59.49	59.29	59.45	59.45	1.05%	67,269
Aug 11, 2026	58.95	58.99	58.82	58.83	58.83	0.19%	21,366
Aug 10, 2026	58.95	58.95	58.72	58.72	58.72	-0.29%	8,858
Aug 7, 2026	58.64	58.94	58.64	58.89	58.89	0.47%	18,699
Aug 6, 2026	59.10	59.13	58.61	58.61	58.61	-1.19%	8,968
Aug 5, 2026	59.71	59.71	59.32	59.32	59.32	0.11%	49,881
Aug 4, 2026	58.76	59.37	58.76	59.25	59.25	2.00%	12,038
Aug 3, 2026	57.54	58.19	57.54	58.09	58.09	1.37%	17,321
Jul 31, 2026	56.93	57.44	56.93	57.30	57.30	-0.15%	27,653