Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
25.09
-0.22 (-0.85%)
Mar 5, 2026, 4:00 PM EST - Market closed
BRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | - | -0.48% | 2,179 |
| Mar 4, 2026 | 25.13 | 25.35 | 25.13 | 25.31 | 25.31 | 0.81% | 14,127 |
| Mar 3, 2026 | 25.26 | 25.26 | 24.87 | 25.11 | 25.11 | -0.99% | 3,576 |
| Mar 2, 2026 | 24.81 | 25.36 | 24.81 | 25.36 | 25.36 | 0.15% | 15,560 |
| Feb 27, 2026 | 25.18 | 25.32 | 25.18 | 25.32 | 25.32 | -0.39% | 14,877 |
| Feb 26, 2026 | 25.43 | 25.43 | 25.26 | 25.42 | 25.42 | -0.14% | 16,565 |
| Feb 25, 2026 | 25.36 | 25.46 | 25.29 | 25.46 | 25.46 | 0.87% | 22,441 |
| Feb 24, 2026 | 25.12 | 25.24 | 25.12 | 25.24 | 25.24 | 0.88% | 1,567 |
| Feb 23, 2026 | 25.10 | 25.12 | 24.98 | 25.01 | 25.01 | -1.43% | 2,957 |
| Feb 20, 2026 | 25.21 | 25.40 | 25.17 | 25.38 | 25.38 | 0.63% | 3,783 |
| Feb 19, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.52% | 110 |
| Feb 18, 2026 | 25.29 | 25.44 | 25.29 | 25.35 | 25.35 | 0.49% | 6,912 |
| Feb 17, 2026 | 25.44 | 25.44 | 25.06 | 25.23 | 25.23 | 0.11% | 12,000 |
| Feb 13, 2026 | 25.10 | 25.35 | 25.10 | 25.20 | 25.20 | 0.73% | 4,982 |
| Feb 12, 2026 | 25.78 | 25.78 | 25.01 | 25.02 | 25.02 | -1.75% | 15,046 |
| Feb 11, 2026 | 25.50 | 25.51 | 25.41 | 25.46 | 25.46 | 0.04% | 36,488 |
| Feb 10, 2026 | 25.59 | 25.62 | 25.45 | 25.45 | 25.45 | -0.61% | 36,175 |
| Feb 9, 2026 | 25.71 | 25.71 | 25.46 | 25.61 | 25.61 | 0.55% | 25,097 |
| Feb 6, 2026 | 25.26 | 25.47 | 25.21 | 25.47 | 25.47 | 2.30% | 16,600 |