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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.88	50.39	50.39	50.42	49.88	11,018
February 19, 2026	50.17	50.01	50.01	50.17	49.74	33,520
February 18, 2026	50.19	50.41	50.41	50.6	50.19	9,030
February 17, 2026	50.04	50.06	50.06	50.24	49.78	23,400
February 13, 2026	49.95	50.01	50.01	50.23	49.64	10,600
February 12, 2026	51.16	50.08	50.08	51.16	50.06	11,100
February 11, 2026	51.22	50.89	50.89	51.22	50.72	24,145
February 10, 2026	51.16	51.05	51.05	51.34	51.04	11,600
February 09, 2026	51.06	51.3	51.3	51.44	51.05	9,700
February 06, 2026	50.65	51.08	51.08	51.13	50.45	4,697
February 05, 2026	50.38	50.17	50.17	50.58	49.95	10,600
February 04, 2026	50.47	50.62	50.62	50.76	50.28	14,000
February 03, 2026	51.84	50.71	50.71	51.84	50.41	10,630
February 02, 2026	51.18	51.76	51.76	51.81	51.18	7,200
January 30, 2026	51.76	51.35	51.35	51.84	51.18	12,500
January 29, 2026	51.77	51.99	51.99	52.04	51.41	18,000
January 28, 2026	51.96	51.71	51.71	52.14	51.66	12,500
January 27, 2026	51.72	51.86	51.86	51.89	51.72	8,300
January 26, 2026	51.48	51.48	51.48	51.58	51.42	22,731
January 23, 2026	51.37	51.16	51.16	51.37	51.13	47,400
January 22, 2026	51.43	51.39	51.39	51.67	51.33	28,522
January 21, 2026	50.46	50.94	50.94	51.09	50.46	74,745
January 20, 2026	50.43	50.15	50.15	50.72	50.12	35,600
January 16, 2026	51.4	51.12	51.12	51.4	51.12	11,600
January 15, 2026	51.42	51.24	51.24	51.55	51.23	14,200
January 14, 2026	51	50.99	50.99	51.11	50.7	10,259
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

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