Burney U.S. Factor Rotati... (BRNY)
NASDAQ: BRNY
· Real-Time Price · USD
46.84
0.14 (0.30%)
At close: Sep 09, 2025, 1:56 PM
BRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 46.75 | 46.81 | 46.69 | 46.70 | 46.70 | 0.19% | 11,961 |
| Sep 5, 2025 | 46.88 | 46.88 | 46.44 | 46.61 | 46.61 | -0.55% | 3,300 |
| Sep 4, 2025 | 46.50 | 46.87 | 46.50 | 46.87 | 46.87 | 1.21% | 4,200 |
| Sep 3, 2025 | 46.30 | 46.31 | 46.12 | 46.31 | 46.31 | 0.56% | 4,300 |
| Sep 2, 2025 | 45.87 | 46.05 | 45.87 | 46.05 | 46.05 | -0.41% | 7,100 |
| Aug 29, 2025 | 46.47 | 46.47 | 46.21 | 46.24 | 46.24 | -0.71% | 2,400 |
| Aug 28, 2025 | 46.41 | 46.57 | 46.41 | 46.57 | 46.57 | 0.26% | 9,900 |
| Aug 27, 2025 | 46.42 | 46.48 | 46.40 | 46.45 | 46.45 | 0.15% | 4,945 |
| Aug 26, 2025 | 46.26 | 46.38 | 46.24 | 46.38 | 46.38 | 0.52% | 17,500 |
| Aug 25, 2025 | 46.24 | 46.29 | 46.14 | 46.14 | 46.14 | -0.17% | 24,022 |
| Aug 22, 2025 | 46.29 | 46.30 | 46.22 | 46.22 | 46.22 | 1.16% | 3,700 |
| Aug 21, 2025 | 45.59 | 45.73 | 45.59 | 45.69 | 45.69 | -0.28% | 11,100 |
| Aug 20, 2025 | 45.46 | 45.82 | 45.46 | 45.82 | 45.82 | 0.17% | 15,200 |
| Aug 19, 2025 | 46.00 | 46.00 | 45.74 | 45.74 | 45.74 | -0.82% | 14,519 |
| Aug 18, 2025 | 46.03 | 46.12 | 46.01 | 46.12 | 46.12 | 0.07% | 4,600 |
| Aug 15, 2025 | 46.20 | 46.20 | 46.09 | 46.09 | 46.09 | -0.63% | 7,400 |
| Aug 14, 2025 | 46.12 | 46.40 | 46.12 | 46.38 | 46.38 | -0.28% | 7,305 |
| Aug 13, 2025 | 46.50 | 46.51 | 46.40 | 46.51 | 46.51 | 0.32% | 16,400 |
| Aug 12, 2025 | 45.89 | 46.38 | 45.89 | 46.36 | 46.36 | 1.36% | 2,823 |
| Aug 11, 2025 | 45.94 | 45.97 | 45.74 | 45.74 | 45.74 | -0.15% | 13,121 |