Get the Stockscreener App
40.71
1.58%
0.6323
Burney U S Factor Rotation Etf Stock (BRNY) Price History
The historical daily chart and data for Burney U S Factor Rotation Etf stock (BRNY), show that the latest closing stock price as of March 19, 2025, is $40.71.
- Burney U S Factor Rotation Etf all-time high stock price is $44.72, occurred on December 09, 2024.
- The lowest Burney U S Factor Rotation Etf stock price recorded was $25.48 on March 24, 2023. Since then, Burney U S Factor Rotation Etf's stock price has risen over 59.80% to $40.71 now.
- The 52-week high stock price for BRNY is $44.72, representing a 9.85% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for BRNY is $34.47, indicating a -15.33% decrease from the current share price, occurred on April 19, 2024.
The table below shows more information about BRNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $40.71 | $40.40 | $0.31 | 21,549.0 | +1.58% |
| Mar 18, 2025 | $40.12 | $39.96 | $0.1563 | 3,668.0 | -0.92% |
| Mar 17, 2025 | $40.60 | $40.15 | $0.45 | 13,391.0 | +0.82% |
| Mar 14, 2025 | $40.16 | $39.66 | $0.50 | 75,981.0 | +2.63% |
| Mar 13, 2025 | $39.65 | $38.98 | $0.665 | 17,295.0 | -1.66% |
| Mar 12, 2025 | $39.94 | $39.69 | $0.25 | 16,300.0 | +0.45% |
| Mar 11, 2025 | $39.94 | $39.47 | $0.47 | 19,694.0 | -0.29% |
| Mar 10, 2025 | $40.24 | $39.68 | $0.5555 | 6,511.0 | -2.21% |
| Mar 07, 2025 | $40.65 | $40.10 | $0.545 | 19,425.0 | +0.79% |
| Mar 06, 2025 | $40.55 | $40.17 | $0.38 | 101,757.0 | -2.59% |
| Mar 05, 2025 | $41.38 | $40.61 | $0.7672 | 332,493.0 | +1.20% |
| Mar 04, 2025 | $40.86 | $40.66 | $0.20 | 4,927.0 | -0.79% |
| Mar 03, 2025 | $42.12 | $41.08 | $1.04 | 35,768.0 | -2.08% |
| Feb 28, 2025 | $42.07 | $41.35 | $0.72 | 8,819.0 | +1.03% |
| Feb 27, 2025 | $42.22 | $41.35 | $0.87 | 21,831.0 | -1.54% |
| Feb 26, 2025 | $42.50 | $42.10 | $0.40 | 106,379.0 | +0.88% |
| Feb 25, 2025 | $41.99 | $41.56 | $0.43 | 12,199.0 | -0.59% |
| Feb 24, 2025 | $42.99 | $42.08 | $0.91 | 39,271.0 | -1.15% |
| Feb 21, 2025 | $43.29 | $42.52 | $0.77 | 43,266.0 | -2.34% |
| Feb 20, 2025 | $43.65 | $43.31 | $0.34 | 15,545.0 | -0.91% |
| Feb 19, 2025 | $44.05 | $43.91 | $0.14 | 3,686.0 | -0.29% |
Burney U S Factor Rotation Etf Stock (BRNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Burney U S Factor Rotation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Burney U S Factor Rotation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $42.12 | $38.98 | $3.14 | 690,308.0 | -3.16% |
| Feb, 2025 | $44.18 | $41.35 | $2.83 | 469,013.0 | -2.57% |
| Jan, 2025 | $44.17 | $40.95 | $3.23 | 346,339.0 | +4.03% |
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.72 | $41.22 | $3.50 | 236,192.0 | -4.49% |
| Nov, 2024 | $43.91 | $39.64 | $4.27 | 263,045.0 | +10.22% |
| Oct, 2024 | $41.65 | $39.18 | $2.47 | 235,587.0 | -0.03% |
| Sep, 2024 | $39.63 | $36.72 | $2.91 | 101,562.0 | +2.09% |
| Aug, 2024 | $39.17 | $34.84 | $4.33 | 471,931.0 | +3.17% |
| Jul, 2024 | $38.73 | $36.68 | $2.05 | 441,807.0 | +1.78% |
| Jun, 2024 | $37.21 | $36.16 | $1.05 | 82,154.0 | +1.15% |
| May, 2024 | $37.08 | $34.73 | $2.35 | 222,461.0 | +4.94% |
| Apr, 2024 | $36.50 | $34.47 | $2.03 | 130,038.0 | -4.30% |
| Mar, 2024 | $36.50 | $34.73 | $1.77 | 78,010.0 | +4.29% |
| Feb, 2024 | $34.90 | $32.93 | $1.97 | 126,010.0 | +6.23% |
| Jan, 2024 | $33.50 | $31.69 | $1.81 | 135,086.0 | +1.77% |
Burney U S Factor Rotation Etf Stock (BRNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.51 | $30.14 | $2.37 | 130,123.0 | +7.10% |
| Nov, 2023 | $30.14 | $27.62 | $2.52 | 141,791.0 | +9.90% |
| Oct, 2023 | $28.87 | $26.91 | $1.96 | 54,683.0 | -3.64% |
| Sep, 2023 | $29.64 | $28.19 | $1.45 | 55,203.0 | -3.52% |
| Aug, 2023 | $30.29 | $28.44 | $1.86 | 107,260.0 | -1.68% |
| Jul, 2023 | $30.30 | $28.51 | $1.79 | 69,056.0 | +3.40% |
| Jun, 2023 | $29.03 | $26.92 | $2.11 | 76,824.0 | +8.39% |
| May, 2023 | $27.07 | $26.11 | $0.9556 | 168,410.0 | -0.27% |
| Apr, 2023 | $27.38 | $26.18 | $1.20 | 361,083.0 | -0.21% |
| Mar, 2023 | $26.90 | $25.48 | $1.42 | 96,139.0 | +0.00% |
0.61%
Cap:
|
Volume (24h):