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

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 $2,225.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,865.98, while $1000 invested 1 year ago would be worth $1,081.95. This corresponds to total returns of 122.51%, 86.6%, 8.2%, respectively, with annualized returns of 21.66%, 23.14%, 8.2%.

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
November 10, 2026	53.55	53.54	53.54	53.95	53.14	62,277
November 09, 2026	53.06	53.93	53.93	53.97	52.89	14,635
November 06, 2026	52.76	52.58	52.58	53.11	52.53	28,255
November 05, 2026	55.02	52.31	52.31	55.03	52.26	11,740
November 04, 2026	55.45	55.19	55.19	55.67	54.99	2,929
November 03, 2026	54.51	54.82	54.82	54.9	54.51	6,805
November 02, 2026	55.49	54.49	54.49	55.6	54.49	13,309
October 30, 2026	55.37	55.16	55.16	55.37	54.75	14,294
October 29, 2026	56.81	56.54	56.54	56.89	56.35	21,216
October 28, 2026	57.23	57.26	57.26	57.28	57.09	25,493
October 27, 2026	56.58	57.03	57.03	57.19	56.58	25,214
October 26, 2026	56.11	56.36	56.36	56.63	56.11	14,724
October 23, 2026	55.91	56.06	56.06	56.16	55.91	21,238
October 22, 2026	57.09	56.37	56.37	57.09	56.27	9,552
October 21, 2026	57.46	57.59	57.59	57.72	57.46	2,642
October 20, 2026	56.73	57.1	57.1	57.38	56.73	19,306
October 19, 2026	56.94	56.93	56.93	57.27	56.91	45,343
October 16, 2026	57.64	56.42	56.42	57.64	56.33	9,523
October 15, 2026	56.6	57.52	57.52	57.53	56.44	10,476
October 14, 2026	57.58	56.99	56.99	57.58	56.84	52,768
October 13, 2026	58.24	58.19	58.19	58.24	58	12,543
October 12, 2026	58.51	58.3	58.3	58.51	58.22	5,134
October 09, 2026	58.41	58.58	58.58	58.64	58.29	50,586
October 08, 2026	58.42	58.1	58.1	58.42	57.96	8,529
October 07, 2026	58.37	58.48	58.48	58.53	58.2	7,017
October 06, 2026	59.02	58.86	58.86	59.25	58.79	10,179
October 05, 2026	58.34	58.54	58.54	58.69	58.34	11,287
October 02, 2026	58.27	58.25	58.25	58.5	58.16	16,701
October 01, 2026	57.48	57.79	57.79	57.84	57.24	39,649
September 30, 2026	57.93	57.6	57.6	57.97	57.6	16,219
September 29, 2026	57.72	57.58	57.58	57.72	57.38	17,101
September 28, 2026	57.95	57.78	57.78	58.01	57.69	20,663
September 25, 2026	57.98	58.42	58.42	58.48	57.98	2,623
September 24, 2026	57.55	58.1	58.1	58.1	57.55	4,539
September 23, 2026	58.35	57.8	57.8	58.35	57.8	3,801
September 22, 2026	58.84	58.69	58.69	58.84	58.39	17,471
September 21, 2026	58.19	58.54	58.54	58.62	58.12	4,419
September 18, 2026	57.55	57.71	57.71	57.71	57.55	7,126
September 17, 2026	57.68	57.72	57.72	57.79	57.66	18,667
September 16, 2026	57.31	57.02	57.02	57.54	56.51	31,425
September 15, 2026	57.17	56.99	56.99	57.17	56.99	11,278
September 11, 2026	57.94	57.91	57.91	58.02	57.75	8,990
September 10, 2026	57.56	57.27	57.27	57.56	57.24	21,339
September 09, 2026	58.09	57.79	57.79	58.09	57.79	22,634
September 08, 2026	58.64	58.22	58.22	58.64	58.21	9,766
September 04, 2026	58.79	58.86	58.86	58.89	58.73	6,176
September 03, 2026	58.65	58.89	58.89	58.91	58.65	8,471
September 02, 2026	58.35	58.18	58.18	58.35	58.11	8,240
September 01, 2026	57.64	57.76	57.76	58.14	57.64	24,121
August 31, 2026	58.77	58.36	58.36	58.77	58.12	22,500
August 28, 2026	59.55	59.1	59.1	59.75	59.08	21,031
August 27, 2026	59.43	59.49	59.49	59.61	59.34	92,736
August 26, 2026	59.46	59.43	59.43	59.54	59.29	36,135
August 25, 2026	59.22	59.54	59.54	59.54	59.22	35,674
August 24, 2026	58.94	59.07	59.07	59.11	58.94	10,029
August 21, 2026	59.17	59.18	59.18	59.19	59.16	1,594
August 20, 2026	59.16	58.87	58.87	59.16	58.87	36,071
August 19, 2026	59.43	59.22	59.22	59.43	59.22	23,133
August 18, 2026	59.31	59.06	59.06	59.32	59.03	12,062
August 17, 2026	60.15	59.82	59.82	60.15	59.79	28,274