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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.5	51.35	51.35	51.58	51.21	12,717
January 12, 2026	51.35	51.49	51.49	51.59	51.35	11,700
January 09, 2026	51.62	51.64	51.64	51.77	51.51	40,400
January 08, 2026	51.4	51.41	51.41	51.42	51.33	4,716
January 07, 2026	51.62	51.49	51.49	51.69	51.49	21,600
January 06, 2026	51.45	51.7	51.7	51.74	51.36	39,800
January 05, 2026	51.19	51.24	51.24	51.35	51.19	41,500
January 02, 2026	50.76	50.72	50.72	50.76	50.44	27,226
December 31, 2025	50.8	50.45	50.45	50.8	50.45	6,600
December 30, 2025	50.9	50.82	50.82	50.94	50.8	15,100
December 29, 2025	50.97	50.91	50.91	50.98	50.79	13,700
December 26, 2025	51.15	51.11	51.11	51.21	51.04	2,322
December 24, 2025	50.98	51.14	51.14	51.17	50.95	45,769
December 23, 2025	50.95	51.01	51.01	51.06	50.94	71,300
December 22, 2025	50.82	50.91	50.91	50.91	50.82	5,849
December 19, 2025	50.47	50.6	50.6	50.66	50.42	10,600
December 18, 2025	50.39	50.09	50.09	50.39	50.09	10,100
December 17, 2025	50.14	49.6	49.6	50.2	49.6	10,943
December 16, 2025	50.23	50.15	50.15	50.28	49.99	11,832
December 15, 2025	50.39	50.21	50.21	50.39	50.13	3,800
December 12, 2025	50.85	50.09	50.09	50.85	50.09	4,343
December 11, 2025	50.48	50.7	50.7	50.75	50.4	34,623
December 10, 2025	49.94	50.39	50.39	50.39	49.94	39,000
December 09, 2025	49.89	49.92	49.92	50.09	49.89	4,932
December 08, 2025	50.01	49.83	49.83	50.04	49.81	13,011
December 05, 2025	49.97	50.01	50.01	50.19	49.97	6,800
December 04, 2025	49.83	49.8	49.8	49.9	49.73	12,283
December 03, 2025	49.66	49.63	49.63	49.73	49.6	13,700
December 02, 2025	49.8	49.68	49.68	49.83	49.67	33,000
December 01, 2025	49.6	49.51	49.51	49.81	49.51	4,714
November 28, 2025	49.66	49.63	49.63	49.66	49.59	19,478
November 26, 2025	49.42	49.4	49.4	49.6	49.4	21,900
November 25, 2025	48.83	49.05	49.05	49.05	48.7	10,900
November 24, 2025	48.1	48.45	48.45	48.51	48	16,038
November 21, 2025	47.13	47.68	47.68	48.07	47.1	8,830
November 20, 2025	48.6	46.89	46.89	48.6	46.89	12,220
November 19, 2025	47.68	47.67	47.67	47.87	47.51	29,508
November 18, 2025	47.67	47.66	47.66	47.91	47.4	13,000
November 17, 2025	48.48	47.95	47.95	48.65	47.8	14,448
November 14, 2025	48.52	48.71	48.71	49.05	48.52	5,700
November 13, 2025	49.6	48.88	48.88	49.65	48.83	8,842
November 12, 2025	49.87	49.71	49.71	49.87	49.71	5,930
November 11, 2025	49.39	49.59	49.59	49.66	49.36	8,104
November 10, 2025	49.32	49.52	49.52	49.6	49.27	8,200
November 07, 2025	48.16	48.69	48.69	48.72	48.1	21,000
November 06, 2025	48.24	48.25	48.25	48.49	48.24	15,152
November 05, 2025	49.15	49	49	49.2	49	6,200
November 04, 2025	48.55	48.61	48.61	49	48.55	25,900
November 03, 2025	49.01	49.16	49.16	49.18	48.92	15,344
October 31, 2025	48.72	48.93	48.93	48.96	48.72	3,200
October 30, 2025	49.12	48.71	48.71	49.18	48.71	4,031
October 29, 2025	49.58	49.42	49.42	49.64	49.36	9,000
October 28, 2025	49.59	49.66	49.66	49.76	49.54	20,700
October 27, 2025	49.46	49.49	49.49	49.52	49.37	12,115
October 24, 2025	48.87	48.88	48.88	49	48.87	14,633
October 23, 2025	48.37	48.45	48.45	48.59	48.37	5,137
October 22, 2025	48.42	48.27	48.27	48.42	48.07	3,634
October 21, 2025	48.58	48.66	48.66	48.68	48.57	7,500
October 20, 2025	48.56	48.58	48.58	48.68	48.52	2,512
October 17, 2025	47.65	47.93	47.93	47.93	47.65	13,128

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