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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	48.17	47.65	47.65	48.17	47.45	4,713
October 15, 2025	48.39	48.14	48.14	48.43	48.07	10,800
October 14, 2025	47.38	48	48	48.18	47.38	10,841
October 13, 2025	47.69	47.91	47.91	48.02	47.69	5,912
October 10, 2025	47.74	47.28	47.28	47.8	47.27	11,200
October 09, 2025	48.8	48.75	48.75	48.87	48.7	5,146
October 08, 2025	48.86	48.95	48.95	48.99	48.86	4,135
October 07, 2025	48.64	48.59	48.59	48.64	48.59	10,800
October 06, 2025	48.81	48.94	48.94	49.05	48.8	7,400
October 03, 2025	48.78	48.68	48.68	48.9	48.68	4,617
October 02, 2025	48.47	48.71	48.71	48.72	48.43	16,047
October 01, 2025	48.37	48.5	48.5	48.5	48.37	9,200
September 30, 2025	48.26	48.41	48.41	48.41	48.03	17,552
September 29, 2025	48.4	48.25	48.25	48.4	48.21	6,488
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

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