Skip to main content
Burney U.S. Equity Select ETF (BRES)
NASDAQ: BRES · Real-Time Price · USD
25.99
-0.20 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
25.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9525.9625.9525.95--0.95%723
Apr 27, 202626.1726.2126.1626.2026.20-0.12%14,245
Apr 24, 202626.1326.2526.1326.2326.230.46%6,958
Apr 23, 202626.0226.1126.0226.1126.11-0.23%18,064
Apr 22, 202626.1426.1726.1126.1726.170.60%69,011
Apr 21, 202626.2626.2626.0026.0126.01-0.46%5,690
Apr 20, 202626.1326.1526.0926.1426.13-0.45%5,105
Apr 17, 202626.0426.2526.0426.2526.251.66%45,710
Apr 16, 202625.7325.8325.7325.8325.820.27%623
Apr 15, 202625.8625.8625.6225.7625.760.39%10,969
Apr 14, 202625.5225.6825.5225.6625.660.83%23,810
Apr 13, 202625.1525.4525.1525.4525.451.19%26,230
Apr 10, 202625.1825.2125.1425.1525.15-0.46%7,724
Apr 9, 202625.0925.3125.0625.2625.260.60%26,826
Apr 8, 202625.0125.1125.0125.1125.113.14%29,736
Apr 7, 202624.2324.3424.1724.3424.340.30%813
Apr 6, 202624.1724.2724.1724.2724.270.43%70,626
Apr 2, 202623.9624.2123.9624.1724.170.21%1,701
Apr 1, 202624.0824.2524.0524.1224.120.90%34,506
Mar 31, 202623.5223.9023.5223.9023.902.92%16,539
Mar 30, 202623.4423.4423.2223.2223.22-0.73%14,414
Mar 27, 202623.6223.6423.3823.3923.35-1.65%5,683
Mar 26, 202624.0924.0923.7923.7923.74-1.79%7,519
Mar 25, 202624.3524.3524.2224.2224.170.58%45,729
Mar 24, 202623.9624.1423.9524.0824.04-0.18%7,154
Mar 23, 202624.2524.4124.1324.1324.081.14%18,875
Mar 20, 202624.1424.1423.8523.8523.81-1.53%4,605
Mar 19, 202624.1224.2224.0924.2224.18-0.10%18,983
Mar 18, 202624.5224.5324.2524.2524.20-1.14%3,497
Mar 17, 202624.6624.6624.5324.5324.480.29%4,330
Mar 16, 202624.5224.5224.4624.4624.410.84%2,524
Mar 13, 202624.5224.5224.2524.2524.21-0.55%10,596
Mar 12, 202624.5724.5724.3924.3924.34-1.41%23,287
Mar 11, 202624.8224.8224.6824.7424.69-0.17%13,200
Mar 10, 202624.8424.8424.7724.7824.73-0.60%474
Mar 9, 202624.3824.9424.3224.9324.880.78%3,473
Mar 6, 202624.6824.8324.6824.7324.69-1.44%14,449
Mar 5, 202625.1725.2224.9525.1025.05-0.85%17,149
Mar 4, 202625.1325.3525.1325.3125.260.81%14,127
Mar 3, 202625.2625.2624.8725.1125.06-0.99%3,576
Mar 2, 202624.8125.3624.8125.3625.310.15%15,560
Feb 27, 202625.1825.3225.1825.3225.27-0.39%14,877
Feb 26, 202625.4325.4325.2625.4225.37-0.14%16,565
Feb 25, 202625.3625.4625.2925.4625.410.87%22,441
Feb 24, 202625.1225.2425.1225.2425.190.88%1,567
Feb 23, 202625.1025.1224.9825.0124.97-1.43%2,957
Feb 20, 202625.2125.4025.1725.3825.330.63%3,783
Feb 19, 202625.2425.2425.2225.2225.17-0.52%110
Feb 18, 202625.2925.4425.2925.3525.300.49%6,912
Feb 17, 202625.4425.4425.0625.2325.180.11%12,000
Feb 13, 202625.1025.3525.1025.2025.150.73%4,982
Feb 12, 202625.7825.7825.0125.0224.97-1.75%15,046
Feb 11, 202625.5025.5125.4125.4625.410.04%36,488
Feb 10, 202625.5925.6225.4525.4525.40-0.61%36,175
Feb 9, 202625.7125.7125.4625.6125.560.55%25,097
Feb 6, 202625.2625.4725.2125.4725.422.30%16,600