Skip to main content
Burney U.S. Factor Rotation ETF (BRNY)
NASDAQ: BRNY · Real-Time Price · USD
53.71
-0.34 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
53.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202654.0054.0053.4153.6853.68-0.68%16,056
Apr 27, 202654.0254.0853.9154.0554.050.14%27,472
Apr 24, 202653.8554.0553.8553.9853.980.56%21,705
Apr 23, 202653.8753.8753.2053.6853.68-0.35%24,767
Apr 22, 202654.0354.0553.7253.8753.870.35%4,958
Apr 21, 202654.2254.2253.6853.6853.68-0.53%15,167
Apr 20, 202653.8353.9653.8053.9653.960.54%11,779
Apr 17, 202653.7153.7153.5953.6753.671.11%30,666
Apr 16, 202652.9853.0952.9053.0853.080.22%3,953
Apr 15, 202652.8652.9952.6852.9752.970.52%11,743
Apr 14, 202652.0752.7452.0752.6952.691.49%3,773
Apr 13, 202651.2551.9151.2551.9151.910.99%22,869
Apr 10, 202651.4751.4851.2251.4151.40-0.05%40,332
Apr 9, 202651.0751.4550.9251.4351.430.46%18,449
Apr 8, 202651.2051.2450.8951.2051.202.97%17,979
Apr 7, 202649.5449.7549.3049.7249.720.08%42,299
Apr 6, 202649.6249.7049.5249.6849.680.66%13,443
Apr 2, 202648.4849.3548.4849.3549.350.23%43,361
Apr 1, 202648.9649.4848.9649.2449.241.00%34,348
Mar 31, 202647.7548.7647.7548.7548.753.55%23,872
Mar 30, 202647.4447.6446.9647.0847.08-0.82%14,812
Mar 27, 202647.7747.7747.4147.4747.42-1.69%39,894
Mar 26, 202648.6348.7348.2548.2948.24-1.24%23,637
Mar 25, 202649.2149.2148.8548.9048.850.85%6,377
Mar 24, 202648.0848.5747.9948.4848.430.56%16,284
Mar 23, 202648.3848.5448.1548.2248.160.93%15,148
Mar 20, 202648.3448.3447.7447.7747.72-1.53%16,855
Mar 19, 202648.3848.7848.3448.5148.46-0.14%6,301
Mar 18, 202648.8248.8748.5648.5848.53-0.71%17,815
Mar 17, 202649.1749.3048.9248.9348.880.86%23,069
Mar 16, 202648.7348.8248.5148.5148.460.57%7,625
Mar 13, 202648.9748.9748.2148.2448.19-1.01%70,405
Mar 12, 202649.1149.1148.7348.7348.68-1.34%54,128
Mar 11, 202649.2949.5349.1549.3949.340.38%15,794
Mar 10, 202649.1049.6649.0749.2049.15-0.14%20,943
Mar 9, 202648.1849.2848.0049.2749.220.53%24,237
Mar 6, 202649.0049.2148.9249.0148.96-1.27%17,175
Mar 5, 202649.9649.9649.2949.6549.59-0.38%10,087
Mar 4, 202649.6749.9349.6749.8449.780.51%28,537
Mar 3, 202649.3249.7948.9849.5849.53-1.14%17,045
Mar 2, 202649.7550.2649.7550.1550.100.35%10,365
Feb 27, 202650.0350.0449.8649.9749.92-1.29%5,264
Feb 26, 202650.6550.7550.2450.6350.570.17%23,688
Feb 25, 202650.3950.5750.2550.5450.490.69%22,976
Feb 24, 202649.7650.3449.7650.2050.141.19%4,740
Feb 23, 202650.3350.3849.4749.6149.56-1.56%17,004
Feb 20, 202649.8850.4249.8850.3950.340.76%11,018
Feb 19, 202650.1750.1749.7450.0149.96-0.78%33,520
Feb 18, 202650.1950.6050.1950.4150.350.69%9,030
Feb 17, 202650.0450.2449.7850.0650.010.11%23,366
Feb 13, 202649.9550.2349.6450.0149.95-0.15%10,600
Feb 12, 202651.1651.1650.0650.0850.03-1.58%11,065
Feb 11, 202651.2251.2250.7250.8950.83-0.33%24,145
Feb 10, 202651.1651.3451.0451.0551.00-0.49%11,572
Feb 9, 202651.0651.4451.0551.3051.250.47%9,682
Feb 6, 202650.5551.0850.5551.0651.011.78%5,824
Feb 5, 202650.3850.5849.9550.1750.12-0.90%10,561
Feb 4, 202650.4750.7650.2850.6250.57-0.17%13,974
Feb 3, 202651.8451.8450.4150.7150.66-2.03%10,630
Feb 2, 202651.1851.8151.1851.7651.710.81%7,179
Jan 30, 202651.7651.8451.1851.3551.29-1.23%12,487
Jan 29, 202651.7752.0451.4151.9951.930.53%17,963
Jan 28, 202651.9652.1451.6651.7151.66-0.30%12,482
Jan 27, 202651.7251.8951.7251.8651.810.75%8,275
Jan 26, 202651.4851.5851.4251.4851.420.62%22,731
Jan 23, 202651.3751.3751.1351.1651.11-0.45%47,374
Jan 22, 202651.4351.6751.3351.3951.340.88%28,522
Jan 21, 202650.4651.0950.4650.9450.891.58%74,745
Jan 20, 202650.4350.7250.1250.1550.10-1.90%35,585
Jan 16, 202651.4051.4051.1251.1251.07-0.23%11,568
Jan 15, 202651.4251.5551.2351.2451.190.48%14,155
Jan 14, 202650.9951.0250.8050.9950.94-0.70%11,621
Jan 13, 202651.6251.6251.3051.3551.30-0.26%14,297
Jan 12, 202651.3551.5951.3551.4951.43-0.30%11,655
Jan 9, 202651.6251.7751.5151.6451.590.45%40,350
Jan 8, 202651.4051.4251.3351.4151.35-0.17%4,716
Jan 7, 202651.6251.6951.4951.4951.44-0.41%21,595
Jan 6, 202651.4551.7451.3651.7151.650.91%39,759
Jan 5, 202651.1951.3551.1951.2451.191.03%41,460
Jan 2, 202650.7650.7650.4450.7250.660.53%27,226
Dec 31, 202550.8050.8050.4550.4550.40-0.73%6,580
Dec 30, 202550.9050.9450.8050.8250.77-0.18%15,071
Dec 29, 202550.9750.9850.7950.9150.86-0.39%13,679
Dec 26, 202551.1551.2151.0451.1151.06-0.05%2,322
Dec 24, 202550.9851.1750.9551.1451.080.24%26,805
Dec 23, 202550.9551.0650.9451.0150.960.21%71,276
Dec 22, 202550.8250.9150.8250.9150.800.60%5,849
Dec 19, 202550.4750.6650.4250.6050.501.02%10,599
Dec 18, 202550.3950.3950.0950.0949.980.97%10,060
Dec 17, 202550.1450.2049.6049.6049.50-1.09%10,943
Dec 16, 202550.2450.2849.9950.1550.05-0.12%11,832
Dec 15, 202550.3950.3950.1350.2150.110.23%3,799
Dec 12, 202550.8550.8550.0950.0949.99-1.20%4,343
Dec 11, 202550.4850.7550.4050.7050.600.63%34,623
Dec 10, 202549.9450.3949.9450.3950.280.94%38,951
Dec 9, 202549.8950.0949.8949.9249.820.19%4,932
Dec 8, 202550.0150.0449.8149.8349.72-0.37%13,011
Dec 5, 202549.9750.1949.9750.0149.910.43%6,784
Dec 4, 202549.8349.9049.7349.8049.700.34%12,283
Dec 3, 202549.6649.7349.6049.6349.53-0.11%13,685