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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.18	48.23	48.23	48.23	47.9	2,200
September 25, 2025	47.84	47.92	47.92	47.98	47.64	22,900
September 24, 2025	48.29	48.15	48.15	48.32	48.06	22,600
September 23, 2025	48.37	48.23	48.23	48.5	48.18	5,715
September 22, 2025	48.1	48.37	48.37	48.37	48.1	7,346
September 19, 2025	48.13	48.2	48.2	48.23	48.13	9,300
September 18, 2025	47.83	48.04	48.04	48.11	47.83	4,400
September 17, 2025	47.5	47.5	47.5	47.55	47.47	11,762
September 16, 2025	47.38	47.48	47.48	47.52	47.38	3,596
September 15, 2025	47.58	47.61	47.61	47.64	47.57	12,384
September 12, 2025	47.32	47.29	47.29	47.43	47.29	8,100
September 11, 2025	47.37	47.46	47.44	47.46	47.35	6,122
September 10, 2025	46.9	46.89	46.89	46.94	46.79	9,243
September 09, 2025	46.73	46.91	46.91	46.91	46.73	4,900
September 08, 2025	46.75	46.7	46.7	46.81	46.69	12,000
September 05, 2025	46.99	46.61	46.61	47	46.36	3,293
September 04, 2025	46.5	46.87	46.87	46.87	46.5	4,200
September 03, 2025	46.3	46.31	46.31	46.31	46.12	4,300
September 02, 2025	45.87	46.05	46.05	46.05	45.87	7,100
August 29, 2025	46.47	46.24	46.24	46.47	46.21	2,400
August 28, 2025	46.41	46.57	46.57	46.57	46.41	9,900
August 27, 2025	46.42	46.45	46.45	46.48	46.4	4,945
August 26, 2025	46.26	46.38	46.38	46.38	46.24	17,500
August 25, 2025	46.24	46.14	46.14	46.29	46.14	24,022
August 22, 2025	46.29	46.22	46.22	46.3	46.22	3,700
August 21, 2025	45.59	45.69	45.69	45.73	45.59	11,100
August 20, 2025	45.46	45.82	45.82	45.82	45.46	15,200
August 19, 2025	46	45.74	45.74	46	45.74	14,519
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

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