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 $2,446.62 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,018.02, while $1000 invested 1 year ago would be worth $1,302.34. This corresponds to total returns of 144.66%, 101.8%, 30.23%, respectively, with annualized returns of 26.98%, 26.34%, 30.23%.

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
July 10, 2026	58.76	58.87	58.87	58.93	58.51	28,266
July 09, 2026	58.6	58.74	58.74	58.85	58.39	17,864
July 08, 2026	57.65	57.92	57.92	57.96	57.25	8,595
July 07, 2026	58.25	58.25	58.25	58.46	58.18	12,437
July 06, 2026	58.71	58.73	58.73	58.9	58.7	8,590
July 02, 2026	58.07	57.92	57.92	58.52	57.34	12,654
July 01, 2026	58	58.03	58.03	58.49	58	66,957
June 30, 2026	58.07	58.2	58.2	58.3	58.01	33,842
June 29, 2026	57.93	57.67	57.67	57.93	57.42	52,530
June 26, 2026	57.34	57.71	57.71	57.92	57.34	40,216
June 25, 2026	58.39	57.88	57.88	58.39	57.84	24,045
June 24, 2026	57.62	57.64	57.64	58.14	57.46	46,280
June 23, 2026	57.5	57.54	57.54	57.96	57.4	14,185
June 22, 2026	58.78	58.64	58.64	58.79	58.43	61,288
June 18, 2026	58.44	58.64	58.64	58.64	58.44	122,639
June 17, 2026	58.23	57.62	57.62	58.53	57.62	47,232
June 16, 2026	58.61	58.12	58.12	58.79	58.12	80,361
June 15, 2026	58.1	58.57	58.57	58.66	58.1	14,632
June 12, 2026	56.64	57.12	57.12	57.21	56.4	16,769
June 11, 2026	54.77	56.4	56.4	56.4	54.77	23,162
June 10, 2026	55.56	54.68	54.68	55.82	54.68	12,368
June 09, 2026	56.72	55.92	55.92	56.8	54.51	7,148
June 08, 2026	56.49	55.97	55.97	56.59	55.96	14,249
June 05, 2026	56.72	55.71	55.71	56.72	55.7	11,124
June 04, 2026	56.95	57.62	57.62	57.8	56.95	4,480
June 03, 2026	57.09	57.2	57.2	57.25	57.07	26,618
June 02, 2026	57.47	57.41	57.41	57.54	57.36	14,188
June 01, 2026	57.01	57.53	57.53	57.71	57.01	5,830
May 29, 2026	57.26	57.2	57.2	57.43	57.2	16,435
May 28, 2026	56.97	57.3	57.3	57.3	56.85	10,708
May 27, 2026	56.93	56.96	56.96	57	56.9	17,561
May 26, 2026	56.49	56.88	56.88	56.9	56.49	9,425
May 22, 2026	55.9	55.86	55.86	56.06	55.82	20,630
May 21, 2026	55.4	55.8	55.8	55.88	55.04	36,702
May 20, 2026	54.53	55.4	55.4	55.43	54.51	33,141
May 19, 2026	54.26	54.25	54.25	54.64	54.12	26,448
May 18, 2026	55.15	54.62	54.62	55.15	54.58	6,236
May 15, 2026	55.02	54.77	54.77	55.18	54.77	25,781
May 14, 2026	55.92	55.89	55.89	56	55.78	21,918
May 13, 2026	55.21	55.56	55.56	55.77	55.21	38,136
May 12, 2026	55.05	55.33	55.33	55.34	54.65	35,783
May 11, 2026	55.46	55.36	55.36	55.63	55.36	38,055
May 08, 2026	55.34	55.45	55.45	55.54	55.34	16,713
May 07, 2026	55.49	55.07	55.07	55.55	55	67,891
May 06, 2026	55.11	55.28	55.28	55.37	55.01	21,529
May 05, 2026	54.41	54.79	54.79	54.86	54.41	14,055
May 04, 2026	54.33	54.1	54.1	54.51	53.96	24,485
May 01, 2026	54.43	54.33	54.33	54.44	54.19	12,807
April 30, 2026	53.86	54.19	54.19	54.31	53.86	6,894
April 29, 2026	53.73	53.58	53.58	53.73	53.3	14,116
April 28, 2026	54	53.71	53.71	54	53.41	16,305
April 27, 2026	54.02	54.08	54.08	54.08	53.91	27,469
April 24, 2026	53.85	54.02	54.02	54.05	53.85	21,331
April 23, 2026	53.87	53.68	53.68	53.87	53.2	24,767
April 22, 2026	54.03	53.87	53.87	54.05	53.72	4,958
April 21, 2026	54.22	53.68	53.68	54.22	53.68	17,344
April 20, 2026	53.83	53.96	53.96	53.96	53.8	11,779
April 17, 2026	53.71	53.67	53.67	53.71	53.59	30,666
April 16, 2026	52.98	53.08	53.08	53.09	52.89	3,953
April 15, 2026	52.86	52.97	52.97	52.99	52.67	11,743