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

57.36

-0.1713(-0.30%)

Updated at June 02 03:30PM

Currency In USD

BRNY Historical Return

If you invested $1000 in Burney U.S. Factor Rotation ETF (BRNY) since IPO date, it would be worth $2,384.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,107.27, while $1000 invested 1 year ago would be worth $1,335.82. This corresponds to total returns of 138.4%, 110.73%, 33.58%, respectively, with annualized returns of 26.99%, 28.18%, 33.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BRNY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	57.01	57.53	57.53	57.71	57.01	5,830
May 29, 2026	57.26	57.2	57.2	57.43	57.2	16,435
May 28, 2026	56.97	57.3	57.3	57.3	56.85	10,708
May 27, 2026	56.93	56.96	56.96	57	56.9	17,561
May 26, 2026	56.49	56.88	56.88	56.9	56.49	9,425
May 22, 2026	55.9	55.86	55.86	56.06	55.82	20,630
May 21, 2026	55.4	55.8	55.8	55.88	55.04	36,702
May 20, 2026	54.53	55.4	55.4	55.43	54.51	33,141
May 19, 2026	54.26	54.25	54.25	54.64	54.12	26,448
May 18, 2026	55.15	54.62	54.62	55.15	54.58	6,236
May 15, 2026	55.02	54.77	54.77	55.18	54.77	25,781
May 14, 2026	55.92	55.89	55.89	56	55.78	21,918
May 13, 2026	55.21	55.56	55.56	55.77	55.21	38,136
May 12, 2026	55.05	55.33	55.33	55.34	54.65	35,783
May 11, 2026	55.46	55.36	55.36	55.63	55.36	38,055
May 08, 2026	55.34	55.45	55.45	55.54	55.34	16,713
May 07, 2026	55.49	55.07	55.07	55.55	55	67,891
May 06, 2026	55.11	55.28	55.28	55.37	55.01	21,529
May 05, 2026	54.41	54.79	54.79	54.86	54.41	14,055
May 04, 2026	54.33	54.1	54.1	54.51	53.96	24,485
May 01, 2026	54.43	54.33	54.33	54.44	54.19	12,807
April 30, 2026	53.86	54.19	54.19	54.31	53.86	6,894
April 29, 2026	53.73	53.58	53.58	53.73	53.3	14,116
April 28, 2026	54	53.71	53.71	54	53.41	16,305
April 27, 2026	54.02	54.08	54.08	54.08	53.91	27,469
April 24, 2026	53.85	54.02	54.02	54.05	53.85	21,331
April 23, 2026	53.87	53.68	53.68	53.87	53.2	24,767
April 22, 2026	54.03	53.87	53.87	54.05	53.72	4,958
April 21, 2026	54.22	53.68	53.68	54.22	53.68	17,344
April 20, 2026	53.83	53.96	53.96	53.96	53.8	11,779
April 17, 2026	53.71	53.67	53.67	53.71	53.59	30,666
April 16, 2026	52.98	53.08	53.08	53.09	52.89	3,953
April 15, 2026	52.86	52.97	52.97	52.99	52.67	11,743
April 14, 2026	52.07	52.69	52.69	52.74	52.07	4,144
April 13, 2026	51.25	51.91	51.91	51.91	51.25	22,869
April 10, 2026	51.47	51.4	51.4	51.48	51.22	40,328
April 09, 2026	51.07	51.43	51.43	51.45	50.92	18,449
April 08, 2026	51.2	51.2	51.2	51.24	50.89	17,977
April 07, 2026	49.54	49.72	49.72	49.75	49.3	42,300
April 06, 2026	49.62	49.68	49.68	49.7	49.52	13,645
April 02, 2026	48.48	49.35	49.35	49.35	48.48	43,361
April 01, 2026	48.96	49.24	49.24	49.48	48.96	34,348
March 31, 2026	47.75	48.75	48.75	48.76	47.75	23,872
March 30, 2026	47.44	47.08	47.08	47.64	46.96	14,812
March 27, 2026	47.77	47.47	47.42	47.77	47.41	39,894
March 26, 2026	48.63	48.29	48.24	48.73	48.25	23,637
March 25, 2026	49.21	48.9	48.85	49.21	48.85	6,377
March 24, 2026	48.08	48.48	48.43	48.57	47.99	16,284
March 23, 2026	48.38	48.21	48.16	48.54	48.15	15,148
March 20, 2026	48.34	47.77	47.72	48.34	47.74	16,855
March 19, 2026	48.38	48.51	48.46	48.78	48.34	6,301
March 18, 2026	48.82	48.58	48.53	48.87	48.56	17,815
March 17, 2026	49.17	48.93	48.88	49.3	48.92	23,100
March 16, 2026	48.73	48.51	48.46	48.82	48.51	7,625
March 13, 2026	48.97	48.24	48.19	48.97	48.21	70,405
March 12, 2026	49.11	48.75	48.68	49.11	48.75	54,127
March 11, 2026	49.29	49.39	49.34	49.53	49.15	15,768
March 10, 2026	49.1	49.2	49.15	49.66	49.07	20,943
March 09, 2026	48.18	49.27	49.22	49.28	48	24,237
March 06, 2026	49	49.01	48.96	49.21	48.92	17,200