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 $2,459.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,086.76, while $1000 invested 1 year ago would be worth $1,283.74. This corresponds to total returns of 145.97%, 108.68%, 28.37%, respectively, with annualized returns of 26.28%, 27.76%, 28.37%.

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
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
August 14, 2026	59.83	60.07	60.07	60.07	59.83	21,561
August 13, 2026	59.62	59.64	59.64	59.75	59.62	16,857
August 12, 2026	59.37	59.45	59.45	59.49	59.29	67,604
August 11, 2026	58.83	58.83	58.83	58.99	58.82	21,361
August 10, 2026	58.95	58.72	58.72	58.95	58.72	8,858
August 07, 2026	58.64	58.89	58.89	58.94	58.64	18,699
August 06, 2026	59.1	58.61	58.61	59.13	58.61	8,968
August 05, 2026	59.71	59.32	59.32	59.71	59.32	49,881
August 04, 2026	58.76	59.25	59.25	59.37	58.76	12,038
August 03, 2026	57.54	58.09	58.09	58.19	57.54	17,320
July 31, 2026	56.93	57.3	57.3	57.44	56.93	27,653
July 30, 2026	56.65	57.39	57.39	57.42	56.65	17,406
July 29, 2026	57.21	56.25	56.25	57.41	56.25	12,722
July 28, 2026	57.19	57.36	57.36	57.36	56.58	12,902
July 27, 2026	57.75	57.25	57.25	57.75	56.88	3,837
July 23, 2026	57.73	57.49	57.49	57.73	57.2	15,119
July 22, 2026	58.23	58.21	58.21	58.49	58.21	12,409
July 21, 2026	57.76	58.14	58.14	58.17	57.76	30,342
July 20, 2026	57.48	57.05	57.05	57.53	57.02	14,922
July 17, 2026	57.1	57.12	57.12	57.44	56.98	13,222
July 16, 2026	58.14	57.76	57.76	58.14	57.76	20,271
July 15, 2026	58.32	58.56	58.56	58.72	58.32	5,020
July 14, 2026	58.55	58.51	58.51	58.55	58.45	6,324
July 13, 2026	58.36	58.05	58.05	58.46	57.96	7,164
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