Burney U.S. Factor Rotation ETF - BRNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.09	46.11	46.11	46.13	45.99	4,590
August 15, 2025	46.2	46.09	46.09	46.2	46.09	7,400
August 14, 2025	46.12	46.38	46.38	46.4	46.12	7,305
August 13, 2025	46.5	46.51	46.51	46.51	46.4	16,400
August 12, 2025	45.89	46.36	46.36	46.38	45.89	2,823
August 11, 2025	45.94	45.74	45.74	45.97	45.74	13,121
August 08, 2025	45.76	45.81	45.81	45.86	45.76	1,449
August 07, 2025	46.12	45.5	45.5	46.12	45.39	5,200
August 06, 2025	45.65	45.92	45.92	45.92	45.65	37,600
August 05, 2025	46.05	45.64	45.64	46.07	45.64	3,919
August 04, 2025	45.58	45.93	45.93	45.93	45.58	8,000
August 01, 2025	45.1	45.09	45.09	45.13	44.91	17,200
July 31, 2025	46.07	45.56	45.56	46.07	45.56	7,500
July 30, 2025	45.89	45.77	45.77	45.94	45.6	5,200
July 29, 2025	45.86	45.71	45.71	45.86	45.69	22,147
July 28, 2025	45.77	45.68	45.68	45.77	45.63	8,800
July 25, 2025	45.58	45.73	45.73	45.79	45.52	6,900
July 24, 2025	45.52	45.55	45.55	45.67	45.52	31,944
July 23, 2025	45.44	45.53	45.53	45.53	45.39	3,270
July 22, 2025	45.16	45.26	45.26	45.33	45.16	5,347
July 21, 2025	45.42	45.34	45.34	45.59	45.34	5,530
July 18, 2025	45.48	45.38	45.38	45.48	45.29	52,522
July 17, 2025	45.15	45.42	45.42	45.42	45.15	5,800
July 16, 2025	44.9	45	45	45.08	44.61	12,408
July 15, 2025	45.28	44.89	44.89	45.28	44.89	18,200
July 14, 2025	45.18	45.31	45.31	45.41	45.18	12,100
July 11, 2025	45	45.1	45.1	45.14	45	11,100
July 10, 2025	45.34	45.25	45.25	45.37	45.2	9,705
July 09, 2025	45.33	45.44	45.44	45.51	45.33	9,541
July 08, 2025	45.38	45.29	45.29	45.43	45.25	26,636
July 07, 2025	45.28	45.34	45.34	45.45	45.21	48,900
July 03, 2025	45.09	45.51	45.51	45.58	45.09	7,726
July 02, 2025	44.96	45.08	45.08	45.11	44.96	74,500
July 01, 2025	45.03	45	45	45.04	45	14,345
June 30, 2025	44.95	45.15	45.15	45.16	44.95	10,221
June 27, 2025	44.71	44.89	44.89	44.91	44.71	33,100
June 26, 2025	44.46	44.68	44.68	44.68	44.46	6,748
June 25, 2025	44.42	44.3	44.3	44.42	44.28	5,700
June 24, 2025	44.17	44.4	44.4	44.43	44.17	8,441
June 23, 2025	43.66	43.95	43.95	43.95	43.66	11,556
June 20, 2025	43.55	43.3	43.3	43.55	43.24	2,400
June 18, 2025	43.53	43.34	43.34	43.61	43.33	10,777
June 17, 2025	43.6	43.36	43.36	43.63	43.31	9,800
June 16, 2025	43.61	43.59	43.59	43.72	43.54	12,100
June 13, 2025	43.26	43.12	43.12	43.3	43.1	9,000
June 12, 2025	43.59	43.68	43.61	43.68	43.59	14,640
June 11, 2025	43.47	43.47	43.4	43.57	43.46	7,724
June 10, 2025	43.52	43.46	43.39	43.61	43.3	3,111
June 09, 2025	43.58	43.52	43.45	43.66	43.52	4,315
June 06, 2025	43.56	43.54	43.54	43.6	43.44	28,708
June 05, 2025	43.32	43.25	43.25	43.32	43.18	6,046
June 04, 2025	43.26	43.21	43.21	43.39	43.21	24,259
June 03, 2025	43.13	43.27	43.27	43.29	43.13	5,900
June 02, 2025	42.61	43.12	43.12	43.12	42.61	2,215
May 30, 2025	42.68	42.82	42.82	42.9	42.68	32,400
May 29, 2025	43.01	42.75	42.75	43.01	42.72	13,600
May 28, 2025	43.13	42.88	42.88	43.13	42.81	7,600
May 27, 2025	42.74	43.13	43.13	43.17	42.74	89,447
May 23, 2025	42.46	42.4	42.4	42.46	42.4	2,081
May 22, 2025	42.74	42.52	42.52	42.74	42.52	5,300

Burney U.S. Factor Rotation ETF (BRNY) NASDAQ