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
Jul 29, 2026 1:12:51 PM EDT
26.35USD-0.227%(-0.06)29,796
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
2026-07-31		26.660026.793126.660026.7931+0.090%29,7970.000%
2026-07-30		26.660026.769126.650026.7691+2.149%10,545+0.090%
2026-07-29		26.320026.540026.205926.2059-1.967%374+2.241%
2026-07-28		26.410026.731726.410026.7317-0.085%2,188+0.230%
2026-07-27		26.790026.800026.590026.7544+0.174%10,038+0.145%
2026-07-24		26.780026.890026.707826.7078-0.439%8,344+0.319%
2026-07-23		26.790026.830026.770026.8256-1.308%4,867-0.121%
2026-07-22		27.250027.250027.181027.1810+0.114%2,449-1.427%
2026-07-21		27.020027.150127.020027.1501+1.805%172,804-1.315%
2026-07-20		26.850026.850026.668826.6688-0.292%3,415+0.466%
2026-07-17		26.850026.910026.709926.7468-0.937%20,716+0.173%
2026-07-16		27.200027.210026.930026.9997-1.377%7,201-0.765%
2026-07-15		27.360027.380027.300027.3766-0.036%2,150-2.131%
2026-07-14		27.340027.500027.340027.3864+0.959%430-2.166%
2026-07-13		27.310027.310027.126327.1263-1.387%34,745-1.228%
2026-07-10		27.450027.540027.400027.5078+0.157%32,818-2.598%
2026-07-09		27.240027.464827.240027.4648+1.337%594-2.446%
2026-07-08		26.950027.140026.920027.1025-0.714%9,226-1.142%
2026-07-07		27.340127.390027.270027.2975-0.485%2,732-1.848%
2026-07-06		27.435027.450027.430027.4305+1.114%798-2.324%
2026-07-02		27.230027.230026.920027.1282+0.449%16,973-1.235%
2026-07-01		26.870027.070026.870027.0069+0.343%3,989-0.792%
2026-06-30		26.960026.960026.914726.9147+0.312%235-0.452%
2026-06-29		26.840426.850026.820026.8310+0.489%1,428-0.141%
2026-06-26		26.625326.700426.590026.7004+0.183%25,098+0.347%
2026-06-25		26.790026.850026.651726.6517+0.059%2,412+0.531%
2026-06-24		26.750026.750026.620026.6361+0.164%1,052+0.589%
2026-06-23		26.600026.660026.540026.5926-0.931%3,840+0.754%
2026-06-22		27.020027.460026.800026.8426-0.605%1,652-0.184%
2026-06-18		27.020027.058326.960027.0059+0.638%2,709-0.788%
2026-06-17		27.200028.020026.834826.8348-1.079%30,722-0.155%
2026-06-16		27.210027.560027.127427.1274-0.216%251,077-1.232%
2026-06-15		27.191027.280027.186227.1862+2.196%434-1.446%
2026-06-12		26.490026.609926.490026.6019+1.359%7,143+0.719%
2026-06-11		25.810026.245325.770026.2453+2.370%5,316+2.087%
2026-06-10		25.240025.970025.230025.6378-1.826%2,465+4.506%
2026-06-09		26.090026.130025.730026.1147-0.008%4,752+2.598%
2026-06-08		26.250026.260026.070026.1169+0.119%10,081+2.589%
2026-06-05		26.470026.470026.075026.0859-2.628%15,610+2.711%
2026-06-04		26.610026.800026.610026.7900+0.543%2,350+0.012%
2026-06-03		26.620026.696126.620026.6452-0.323%3,882+0.555%
2026-06-02		26.718926.745026.710026.7315+0.047%5,551+0.230%
2026-06-01		26.500026.718926.500026.7189+0.321%2,930+0.278%
2026-05-29		26.690026.690026.633426.6334-0.255%104+0.600%
2026-05-28		26.720026.720026.700026.7015+0.379%2,254+0.343%
2026-05-27		26.750026.750026.600826.6008-0.586%617+0.723%
2026-05-26		26.790026.790026.700026.7575+1.001%4,562+0.133%
2026-05-22		26.510026.544026.430026.4924+0.256%43,323+1.135%
2026-05-21		26.320026.424826.190026.4248+0.167%2,141+1.394%
2026-05-20		26.390026.390026.380826.3808+1.619%1,403+1.563%
2026-05-19		26.060026.060025.960625.9606-0.975%22,756+3.207%
2026-05-18		26.390026.390026.100026.2163-0.211%43,176+2.200%
2026-05-15		26.340026.429926.271726.2717-1.731%6,090+1.985%
2026-05-14		26.750026.760026.734426.7344+0.648%4,544+0.220%
2026-05-13		26.435026.600026.416526.5622+0.436%6,181+0.869%
2026-05-12		26.230026.447026.200026.4470-0.037%33,105+1.309%
2026-05-11		26.590026.590026.456826.4568-0.403%43,113+1.271%
2026-05-08		26.520026.563926.520026.5639+0.650%11,087+0.863%
2026-05-07		26.520026.570026.392326.3923-0.593%39,700+1.519%
2026-05-06		26.420026.580026.410026.5498+0.602%150,963+0.916%
2026-05-05		26.330026.426226.330026.3908+0.996%39,728+1.524%
2026-05-04		26.260026.260026.110026.1306-0.477%7,269+2.535%
2026-05-01		26.280026.320026.255926.2559+0.062%2,318+2.046%
2026-04-30		25.960026.239625.960026.2396+1.109%4,201+2.109%
2026-04-29		25.950025.951925.900025.9519-0.162%133,835+3.241%
2026-04-28		25.950025.994025.950025.9940-0.778%67,263+3.074%
2026-04-27		26.165026.210026.160026.1978-0.120%14,245+2.272%
2026-04-24		26.130026.250026.130026.2292+0.465%6,959+2.150%
2026-04-23		26.020026.107926.020026.1079-0.235%18,065+2.624%
2026-04-22		26.140026.170026.110026.1694+0.599%69,012+2.383%
2026-04-21		26.260026.260026.000026.0136-0.463%5,691+2.997%
2026-04-20		26.131426.150026.090026.1347-0.453%5,106+2.519%
2026-04-17		26.040026.253626.040026.2536+1.661%45,711+2.055%
2026-04-16		25.730025.824625.730025.8246+0.265%624+3.750%
2026-04-15		25.860025.860025.620025.7563+0.394%10,970+4.025%
2026-04-14		25.520025.680025.520025.6552+0.825%23,811+4.435%
2026-04-13		25.150025.445225.150025.4452+1.194%26,231+5.297%
2026-04-10		25.180025.210025.140025.1450-0.455%7,725+6.554%
2026-04-09		25.090025.310025.060025.2600+0.601%26,827+6.069%
2026-04-08		25.010025.110125.010025.1091+3.142%29,737+6.707%
2026-04-07		24.230024.344124.170024.3441+0.297%814+10.060%
2026-04-06		24.170024.272124.170024.2721+0.429%70,627+10.386%
2026-04-02		23.960024.210023.960024.1685+0.211%1,702+10.860%
2026-04-01		24.080024.250024.050024.1175+0.904%34,507+11.094%
2026-03-31		23.515023.901523.515023.9015+2.924%16,540+12.098%
2026-03-30		23.440023.440023.222523.2225-0.735%14,415+15.376%
2026-03-27		23.620023.635023.380023.3944-1.646%5,684+14.528%
2026-03-26		24.090024.090023.786023.7860-1.792%7,520+12.642%
2026-03-25		24.350024.350024.220024.2200+0.577%45,730+10.624%
2026-03-24		23.960024.140023.950024.0810-0.182%7,155+11.262%
2026-03-23		24.250024.414324.124824.1248+1.144%18,876+11.060%
2026-03-20		24.140024.140023.851923.8519-1.532%4,605+12.331%
2026-03-19		24.120024.223024.090024.2230-0.103%18,984+10.610%
2026-03-18		24.515024.530024.247924.2479-1.143%3,498+10.497%
2026-03-17		24.660024.660024.528224.5282+0.297%4,331+9.234%
2026-03-16		24.520024.520024.455624.4556+0.835%2,525+9.558%
2026-03-13		24.520024.520024.253124.2531-0.551%10,597+10.473%
2026-03-12		24.570024.570024.387424.3874-1.406%23,288+9.865%
2026-03-11		24.820024.820024.675024.7353-0.166%13,201+8.319%
2026-03-10		24.840024.840024.768324.7765-0.602%475+8.139%
2026-03-09		24.380024.940024.322924.9265+0.781%3,474+7.488%
2026-03-06		24.680024.830024.680024.7334-1.439%14,450+8.328%
2026-03-05		25.170025.220024.948725.0945-0.856%17,150+6.769%
2026-03-04		25.130025.345025.130025.3111+0.809%14,128+5.855%
2026-03-03		25.260025.260024.870025.1079-0.994%3,577+6.712%
2026-03-02		24.810025.360024.810025.3600+0.156%15,561+5.651%
2026-02-27		25.180025.320525.180025.3205-0.391%14,878+5.816%
2026-02-26		25.430025.430025.260025.4200-0.137%16,566+5.402%
2026-02-25		25.360125.455025.290025.4550+0.871%22,442+5.257%
2026-02-24		25.120025.235125.120025.2351+0.883%1,568+6.174%
2026-02-23		25.103825.121824.980025.0142-1.429%2,958+7.112%
2026-02-20		25.210025.400025.170025.3769+0.627%3,783+5.581%
2026-02-19		25.240025.240025.218725.2187-0.518%110+6.243%
2026-02-18		25.290025.440025.290025.3499+0.492%6,912+5.693%
2026-02-17		25.440025.440025.060025.2259+0.112%12,000+6.213%
2026-02-13		25.098925.350025.098925.1977+0.728%4,882+6.332%
2026-02-12		25.780025.780025.005025.0155-1.752%15,046+7.106%
2026-02-11		25.500025.510025.410025.4617+0.038%36,488+5.229%
2026-02-10		25.590025.615025.452125.4521-0.604%36,175+5.269%
2026-02-09		25.710025.710025.456125.6067+0.550%25,097+4.633%
2026-02-06		25.260025.466625.210025.4666+2.301%16,600+5.209%
2026-02-05		24.960025.000024.840024.89370.000%6,279+7.630%


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