Burney US Factor Rotation ETF (BRNY)
56.06
-0.31
(-0.55%)
USD |
NASDAQ |
Oct 23, 16:00
56.10
+0.04
(+0.07%)
After-Hours: 20:00
BRNY Price : 56.06 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 55.91 | 56.16 | 55.91 | 56.06 | 21238.00 |
| Oct 22, 2026 | 57.09 | 57.09 | 56.27 | 56.37 | 9552.00 |
| Oct 21, 2026 | 57.46 | 57.72 | 57.46 | 57.59 | 2642.00 |
| Oct 20, 2026 | 56.72 | 57.38 | 56.72 | 57.10 | 19306.00 |
| Oct 19, 2026 | 56.94 | 57.26 | 56.90 | 56.93 | 45155.00 |
| Oct 16, 2026 | 57.64 | 57.64 | 56.33 | 56.42 | 9523.00 |
| Oct 15, 2026 | 56.60 | 57.52 | 56.44 | 57.52 | 10476.00 |
| Oct 14, 2026 | 57.58 | 57.58 | 56.84 | 56.99 | 52768.00 |
| Oct 13, 2026 | 58.24 | 58.24 | 58.00 | 58.19 | 12543.00 |
| Oct 12, 2026 | 58.51 | 58.51 | 58.22 | 58.30 | 5134.00 |
| Oct 09, 2026 | 58.41 | 58.64 | 58.29 | 58.58 | 50586.00 |
| Oct 08, 2026 | 58.42 | 58.42 | 57.96 | 58.10 | 8529.00 |
| Oct 07, 2026 | 58.30 | 58.50 | 58.20 | 58.48 | 7040.00 |
| Oct 06, 2026 | 59.02 | 59.24 | 58.79 | 58.86 | 10179.00 |
| Oct 05, 2026 | 58.34 | 58.69 | 58.34 | 58.54 | 11287.00 |
| Oct 02, 2026 | 58.27 | 58.50 | 58.16 | 58.25 | 16702.00 |
| Oct 01, 2026 | 57.48 | 57.84 | 57.24 | 57.79 | 39394.00 |
| Sep 30, 2026 | 57.93 | 57.97 | 57.60 | 57.60 | 16219.00 |
| Sep 29, 2026 | 57.72 | 57.72 | 57.38 | 57.58 | 17102.00 |
| Sep 28, 2026 | 57.95 | 58.01 | 57.68 | 57.78 | 20470.00 |
| Sep 25, 2026 | 57.98 | 58.48 | 57.98 | 58.42 | 2624.00 |
| Sep 24, 2026 | 57.55 | 58.10 | 57.55 | 58.10 | 4539.00 |
| Sep 23, 2026 | 58.35 | 58.35 | 57.80 | 57.80 | 3801.00 |
| Sep 22, 2026 | 58.84 | 58.84 | 58.39 | 58.69 | 16947.00 |
| Sep 21, 2026 | 58.26 | 58.65 | 58.26 | 58.54 | 4425.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median