40.71
price up icon1.58%   0.6323
after-market After Hours: 40.52 -0.19 -0.47%
loading

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:
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%
exchange_traded_fund VTV
$173.77
price up icon 0.61%
exchange_traded_fund VUG
$379.06
price up icon 1.53%
exchange_traded_fund IJH
$59.56
price up icon 1.24%
exchange_traded_fund EFA
$84.89
price up icon 0.30%
exchange_traded_fund IWF
$369.04
price up icon 1.54%
exchange_traded_fund QQQ
$480.89
price up icon 1.34%
Cap:     |  Volume (24h):