Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BRES
Burney U.S. Equity Select ETF
stock NASDAQ ETF

At Close
Oct 2, 2026 3:19:43 PM EDT
26.64USD+0.680%(+0.18)4,049
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		26.730026.760026.630026.6448+0.768%4,0490.000%
2026-10-01		26.360026.460026.250026.4418+0.227%15,545+0.768%
2026-09-30		26.640026.640026.381926.3819-0.231%948+0.997%
2026-09-29		26.460026.460026.350026.4429-0.310%25,311+0.764%
2026-09-28		26.490026.560026.490026.5250-0.850%4,415+0.452%
2026-09-25		26.570026.780026.570026.7524+0.574%11,002-0.402%
2026-09-24		26.360026.599826.350026.5998+0.517%1,939+0.169%
2026-09-23		26.560026.580126.460026.4631-1.577%5,377+0.687%
2026-09-22		26.970026.970126.760026.8870+0.016%3,061-0.901%
2026-09-21		26.750026.910026.750026.8826+1.263%11,080-0.885%
2026-09-18		26.460026.570026.420026.5474-0.140%10,247+0.367%
2026-09-17		26.550026.630026.550026.5845+1.126%39,610+0.227%
2026-09-16		26.360026.490026.288526.2885-0.155%3,392+1.355%
2026-09-15		26.410026.410026.240026.3293-0.798%84,032+1.198%
2026-09-14		26.420026.580026.420026.5412-0.440%81,473+0.390%
2026-09-11		26.670026.670026.640026.6584+0.862%574-0.051%
2026-09-10		26.430026.530026.420026.4306-0.736%44,583+0.810%
2026-09-09		26.730026.770026.626526.6265-0.716%1,423+0.069%
2026-09-08		26.940126.940126.818526.8185-1.228%926-0.648%
2026-09-04		27.150027.170027.075027.1519-0.049%5,725-1.868%
2026-09-03		26.990027.165126.990027.1651+1.112%2,003-1.915%
2026-09-02		26.880026.880026.820026.8664+0.659%1,741-0.825%
2026-09-01		26.800026.800026.670026.6905-1.194%2,729-0.171%
2026-08-31		26.920027.013126.920027.0131-1.230%1,202-1.363%
2026-08-28		27.560027.560027.310027.3494-0.613%2,787-2.576%
2026-08-27		27.460027.518227.450027.5182+0.075%786-3.174%
2026-08-26		27.480027.545027.480027.4977-0.145%6,571-3.102%
2026-08-25		27.480027.537527.370027.5375+0.766%7,830-3.242%
2026-08-24		27.290027.340027.290027.3283-0.149%4,924-2.501%
2026-08-21		27.350027.370027.300027.3690+0.491%5,312-2.646%
2026-08-20		27.415027.415027.235327.2353-0.866%836-2.168%
2026-08-19		27.610027.630027.460027.4733-0.128%2,573-3.016%
2026-08-18		27.550027.570027.508427.5084-1.085%23,828-3.139%
2026-08-17		27.920027.930027.810227.8102-0.580%621-4.191%
2026-08-14		27.920027.972327.890027.9723+0.513%19,339-4.746%
2026-08-13		27.829627.829627.829627.8296+0.352%18-4.257%
2026-08-12		27.660027.732027.660027.7320+0.988%6,625-3.920%
2026-08-11		27.510027.510127.460627.4606+0.167%570-2.971%
2026-08-10		27.460127.470027.400027.4148-0.181%14,249-2.809%
2026-08-07		27.464527.464527.464527.4645+0.391%94-2.985%
2026-08-06		27.650027.650027.155027.3574-1.185%27,199-2.605%
2026-08-05		27.960027.960027.685627.6856-0.108%729-3.759%
2026-08-04		27.490027.750027.469927.7156+1.980%40,360-3.864%
2026-08-03		26.890027.209926.890027.1774+1.434%6,314-1.960%
2026-07-31		26.660026.793126.660026.7931+0.090%29,797-0.554%
2026-07-30		26.660026.769126.650026.7691+2.149%10,545-0.464%
2026-07-29		26.320026.540026.205926.2059-1.967%374+1.675%
2026-07-28		26.410026.731726.410026.7317-0.085%2,188-0.325%
2026-07-27		26.790026.800026.590026.7544+0.174%10,038-0.410%
2026-07-24		26.780026.890026.707826.7078-0.439%8,344-0.236%
2026-07-23		26.790026.830026.770026.8256-1.308%4,867-0.674%
2026-07-22		27.250027.250027.181027.1810+0.114%2,449-1.973%
2026-07-21		27.020027.150127.020027.1501+1.805%172,804-1.861%
2026-07-20		26.850026.850026.668826.6688-0.292%3,415-0.090%
2026-07-17		26.850026.910026.709926.7468-0.937%20,716-0.381%
2026-07-16		27.200027.210026.930026.9997-1.377%7,201-1.314%
2026-07-15		27.360027.380027.300027.3766-0.036%2,150-2.673%
2026-07-14		27.340027.500027.340027.3864+0.959%430-2.708%
2026-07-13		27.310027.310027.126327.1263-1.387%34,745-1.775%
2026-07-10		27.450027.540027.400027.5078+0.157%32,818-3.137%
2026-07-09		27.240027.464827.240027.4648+1.337%594-2.986%
2026-07-08		26.950027.140026.920027.1025-0.714%9,226-1.689%
2026-07-07		27.340127.390027.270027.2975-0.485%2,732-2.391%
2026-07-06		27.435027.450027.430027.4305+1.114%798-2.864%
2026-07-02		27.230027.230026.920027.1282+0.449%16,973-1.782%
2026-07-01		26.870027.070026.870027.0069+0.343%3,989-1.341%
2026-06-30		26.960026.960026.914726.9147+0.312%235-1.003%
2026-06-29		26.840426.850026.820026.8310+0.489%1,428-0.694%
2026-06-26		26.625326.700426.590026.7004+0.183%25,098-0.208%
2026-06-25		26.790026.850026.651726.6517+0.059%2,412-0.026%
2026-06-24		26.750026.750026.620026.6361+0.164%1,052+0.033%
2026-06-23		26.600026.660026.540026.5926-0.931%3,840+0.196%
2026-06-22		27.020027.460026.800026.8426-0.605%1,652-0.737%
2026-06-18		27.020027.058326.960027.0059+0.638%2,709-1.337%
2026-06-17		27.200028.020026.834826.8348-1.079%30,722-0.708%
2026-06-16		27.210027.560027.127427.1274-0.216%251,077-1.779%
2026-06-15		27.191027.280027.186227.1862+2.196%434-1.991%
2026-06-12		26.490026.609926.490026.6019+1.359%7,143+0.161%
2026-06-11		25.810026.245325.770026.2453+2.370%5,316+1.522%
2026-06-10		25.240025.970025.230025.6378-1.826%2,465+3.928%
2026-06-09		26.090026.130025.730026.1147-0.008%4,752+2.030%
2026-06-08		26.250026.260026.070026.1169+0.119%10,081+2.021%
2026-06-05		26.470026.470026.075026.0859-2.628%15,610+2.143%
2026-06-04		26.610026.800026.610026.7900+0.543%2,350-0.542%
2026-06-03		26.620026.696126.620026.6452-0.323%3,882-0.002%
2026-06-02		26.718926.745026.710026.7315+0.047%5,551-0.324%
2026-06-01		26.500026.718926.500026.7189+0.321%2,930-0.277%
2026-05-29		26.690026.690026.633426.6334-0.255%104+0.043%
2026-05-28		26.720026.720026.700026.7015+0.379%2,254-0.212%
2026-05-27		26.750026.750026.600826.6008-0.586%617+0.165%
2026-05-26		26.790026.790026.700026.7575+1.001%4,562-0.421%
2026-05-22		26.510026.544026.430026.4924+0.256%43,323+0.575%
2026-05-21		26.320026.424826.190026.4248+0.167%2,141+0.833%
2026-05-20		26.390026.390026.380826.3808+1.619%1,403+1.001%
2026-05-19		26.060026.060025.960625.9606-0.975%22,756+2.636%
2026-05-18		26.390026.390026.100026.2163-0.211%43,176+1.634%
2026-05-15		26.340026.429926.271726.2717-1.731%6,090+1.420%
2026-05-14		26.750026.760026.734426.7344+0.648%4,544-0.335%
2026-05-13		26.435026.600026.416526.5622+0.436%6,181+0.311%
2026-05-12		26.230026.447026.200026.4470-0.037%33,105+0.748%
2026-05-11		26.590026.590026.456826.4568-0.403%43,113+0.711%
2026-05-08		26.520026.563926.520026.5639+0.650%11,087+0.305%
2026-05-07		26.520026.570026.392326.3923-0.593%39,700+0.957%
2026-05-06		26.420026.580026.410026.5498+0.602%150,963+0.358%
2026-05-05		26.330026.426226.330026.3908+0.996%39,728+0.962%
2026-05-04		26.260026.260026.110026.1306-0.477%7,269+1.968%
2026-05-01		26.280026.320026.255926.2559+0.062%2,318+1.481%
2026-04-30		25.960026.239625.960026.2396+1.109%4,201+1.544%
2026-04-29		25.950025.951925.900025.9519-0.162%133,835+2.670%
2026-04-28		25.950025.994025.950025.9940-0.778%67,263+2.504%
2026-04-27		26.165026.210026.160026.1978-0.120%14,245+1.706%
2026-04-24		26.130026.250026.130026.2292+0.465%6,959+1.584%
2026-04-23		26.020026.107926.020026.1079-0.235%18,065+2.056%
2026-04-22		26.140026.170026.110026.1694+0.599%69,012+1.817%
2026-04-21		26.260026.260026.000026.0136-0.463%5,691+2.426%
2026-04-20		26.131426.150026.090026.1347-0.453%5,106+1.952%
2026-04-17		26.040026.253626.040026.2536+1.661%45,711+1.490%
2026-04-16		25.730025.824625.730025.8246+0.265%624+3.176%
2026-04-15		25.860025.860025.620025.7563+0.394%10,970+3.450%
2026-04-14		25.520025.680025.520025.6552+0.825%23,811+3.857%
2026-04-13		25.150025.445225.150025.4452+1.194%26,231+4.714%
2026-04-10		25.180025.210025.140025.1450-0.455%7,725+5.965%
2026-04-09		25.090025.310025.060025.2600+0.601%26,827+5.482%
2026-04-08		25.010025.110125.010025.1091+3.142%29,737+6.116%
2026-04-07		24.230024.344124.170024.3441+0.297%814+9.451%
2026-04-06		24.170024.272124.170024.2721+0.429%70,627+9.775%
2026-04-02		23.960024.210023.960024.1685+0.211%1,702+10.246%
2026-04-01		24.080024.250024.050024.1175+0.904%34,507+10.479%
2026-03-31		23.515023.901523.515023.9015+2.924%16,540+11.478%
2026-03-30		23.440023.440023.222523.2225-0.735%14,415+14.737%
2026-03-27		23.620023.635023.380023.3944-1.646%5,684+13.894%
2026-03-26		24.090024.090023.786023.7860-1.792%7,520+12.019%
2026-03-25		24.350024.350024.220024.2200+0.577%45,730+10.012%
2026-03-24		23.960024.140023.950024.0810-0.182%7,155+10.647%
2026-03-23		24.250024.414324.124824.1248+1.144%18,876+10.446%
2026-03-20		24.140024.140023.851923.8519-1.532%4,605+11.709%
2026-03-19		24.120024.223024.090024.2230-0.103%18,984+9.998%
2026-03-18		24.515024.530024.247924.2479-1.143%3,498+9.885%
2026-03-17		24.660024.660024.528224.5282+0.297%4,331+8.629%
2026-03-16		24.520024.520024.455624.4556+0.835%2,525+8.952%
2026-03-13		24.520024.520024.253124.2531-0.551%10,597+9.861%
2026-03-12		24.570024.570024.387424.3874-1.406%23,288+9.256%
2026-03-11		24.820024.820024.675024.7353-0.166%13,201+7.720%
2026-03-10		24.840024.840024.768324.7765-0.602%475+7.541%
2026-03-09		24.380024.940024.322924.9265+0.781%3,474+6.893%
2026-03-06		24.680024.830024.680024.7334-1.439%14,450+7.728%
2026-03-05		25.170025.220024.948725.0945-0.856%17,150+6.178%
2026-03-04		25.130025.345025.130025.3111+0.809%14,128+5.269%
2026-03-03		25.260025.260024.870025.1079-0.994%3,577+6.121%
2026-03-02		24.810025.360024.810025.3600+0.156%15,561+5.066%
2026-02-27		25.180025.320525.180025.3205-0.391%14,878+5.230%
2026-02-26		25.430025.430025.260025.4200-0.137%16,566+4.818%
2026-02-25		25.360125.455025.290025.4550+0.871%22,442+4.674%
2026-02-24		25.120025.235125.120025.2351+0.883%1,568+5.586%
2026-02-23		25.103825.121824.980025.0142-1.429%2,958+6.519%
2026-02-20		25.210025.400025.170025.3769+0.627%3,783+4.996%
2026-02-19		25.240025.240025.218725.2187-0.518%110+5.655%
2026-02-18		25.290025.440025.290025.3499+0.492%6,912+5.108%
2026-02-17		25.440025.440025.060025.2259+0.112%12,000+5.625%
2026-02-13		25.098925.350025.098925.1977+0.728%4,882+5.743%
2026-02-12		25.780025.780025.005025.0155-1.752%15,046+6.513%
2026-02-11		25.500025.510025.410025.4617+0.038%36,488+4.647%
2026-02-10		25.590025.615025.452125.4521-0.604%36,175+4.686%
2026-02-09		25.710025.710025.456125.6067+0.550%25,097+4.054%
2026-02-06		25.260025.466625.210025.4666+2.301%16,600+4.626%
2026-02-05		24.960025.000024.840024.89370.000%6,279+7.034%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC