Dark

BRNY
Burney U.S. Factor Rotation ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

57.27USD-0.202%(-0.12)27,653

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-57.39)0

After-hours

Jul 31, 2026 4:53:30 PM EDT

57.22USD-0.087%(-0.05)900

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	56.930000	57.4400	56.9300	57.3000	-0.150%	27,653	0.000%
2026-07-30	56.650000	57.4200	56.6500	57.3859	+2.015%	17,426	-0.150%
2026-07-29	57.210000	57.4100	56.2500	56.2524	-1.934%	12,724	+1.862%
2026-07-28	57.190000	57.3616	56.5800	57.3616	+0.189%	12,903	-0.107%
2026-07-27	57.750000	57.7500	56.8810	57.2533	-0.048%	3,837	+0.082%
2026-07-24	57.460000	57.8061	57.2810	57.2810	-0.372%	7,523	+0.033%
2026-07-23	57.728700	57.7287	57.2000	57.4949	-1.235%	15,120	-0.339%
2026-07-22	58.225000	58.4900	58.2100	58.2141	+0.126%	12,410	-1.570%
2026-07-21	57.760000	58.1700	57.7600	58.1410	+1.905%	30,343	-1.446%
2026-07-20	57.480000	57.5300	57.0200	57.0541	-0.109%	14,922	+0.431%
2026-07-17	57.098700	57.4400	56.9800	57.1166	-1.114%	13,222	+0.321%
2026-07-16	58.140000	58.1400	57.7550	57.7602	-1.367%	20,272	-0.797%
2026-07-15	58.315000	58.5606	58.3150	58.5606	+0.078%	5,063	-2.153%
2026-07-14	58.550000	58.5546	58.4500	58.5148	+0.797%	6,100	-2.076%
2026-07-13	58.360000	58.4600	57.9600	58.0521	-1.382%	7,182	-1.296%
2026-07-10	58.760000	58.9300	58.5100	58.8656	+0.207%	28,222	-2.660%
2026-07-09	58.600000	58.8500	58.3900	58.7441	+1.426%	18,265	-2.458%
2026-07-08	57.650000	57.9600	57.2450	57.9184	-0.571%	8,596	-1.068%
2026-07-07	58.250000	58.4550	58.1834	58.2511	-0.808%	12,437	-1.633%
2026-07-06	58.710000	58.9046	58.7000	58.7256	+1.390%	8,591	-2.428%
2026-07-02	58.070000	58.5200	57.3400	57.9203	-0.186%	12,654	-1.071%
2026-07-01	58.000100	58.4900	58.0001	58.0280	-0.290%	66,958	-1.255%
2026-06-30	58.070000	58.3000	58.0100	58.1969	+0.922%	33,843	-1.541%
2026-06-29	57.930000	57.9300	57.4200	57.6654	-0.071%	52,305	-0.634%
2026-06-26	57.340400	57.9171	57.3390	57.7065	-0.307%	40,216	-0.704%
2026-06-25	58.390000	58.3900	57.8400	57.8844	+0.419%	24,046	-1.010%
2026-06-24	57.620000	58.1390	57.4601	57.6430	+0.184%	46,179	-0.595%
2026-06-23	57.500000	57.9600	57.4000	57.5372	-1.878%	14,186	-0.412%
2026-06-22	58.780000	58.7900	58.4300	58.6384	+0.006%	61,289	-2.282%
2026-06-18	58.440000	58.6400	58.4400	58.6350	+1.755%	69,714	-2.277%
2026-06-17	58.230000	58.5300	57.6238	57.6238	-0.862%	47,232	-0.562%
2026-06-16	58.610000	58.7900	58.1200	58.1247	-0.767%	80,362	-1.419%
2026-06-15	58.100000	58.6600	58.1000	58.5739	+2.551%	14,633	-2.175%
2026-06-12	56.640000	57.2100	56.4000	57.1166	+1.278%	16,769	+0.321%
2026-06-11	54.770000	56.4000	54.7700	56.3956	+3.134%	23,162	+1.604%
2026-06-10	55.560000	55.8200	54.6821	54.6821	-2.214%	12,369	+4.787%
2026-06-09	56.720000	56.8000	54.5050	55.9199	-0.097%	7,149	+2.468%
2026-06-08	56.490000	56.5900	55.9550	55.9742	+0.480%	14,249	+2.369%
2026-06-05	56.720000	56.7200	55.7000	55.7066	-3.324%	11,144	+2.860%
2026-06-04	56.945000	57.8000	56.9450	57.6222	+0.738%	4,481	-0.559%
2026-06-03	57.090700	57.2700	57.0300	57.2000	-0.358%	26,626	+0.175%
2026-06-02	57.470000	57.5399	57.3600	57.4056	-0.218%	13,397	-0.184%
2026-06-01	57.010000	57.7099	57.0100	57.5313	+0.584%	5,831	-0.402%
2026-05-29	57.260000	57.4300	57.1975	57.1975	-0.172%	16,435	+0.179%
2026-05-28	56.965000	57.3000	56.8500	57.2959	+0.590%	10,708	+0.007%
2026-05-27	56.930000	57.0000	56.9000	56.9600	+0.141%	17,562	+0.597%
2026-05-26	56.490000	56.9000	56.4900	56.8800	+1.826%	9,425	+0.738%
2026-05-22	55.900000	56.0550	55.8150	55.8600	+0.108%	20,631	+2.578%
2026-05-21	55.048000	55.8400	55.0400	55.8000	+0.716%	36,800	+2.688%
2026-05-20	54.750000	55.4500	54.5100	55.4034	+2.118%	34,392	+3.423%
2026-05-19	54.255000	54.6372	54.1200	54.2541	-0.665%	26,449	+5.614%
2026-05-18	55.150000	55.1500	54.5800	54.6173	-0.286%	6,236	+4.912%
2026-05-15	55.020000	55.1800	54.7737	54.7737	-1.992%	25,781	+4.612%
2026-05-14	55.920000	55.9964	55.7800	55.8868	+0.596%	22,018	+2.529%
2026-05-13	55.210000	55.7700	55.2100	55.5555	+0.408%	38,137	+3.140%
2026-05-12	55.045000	55.3400	54.6500	55.3297	-0.061%	35,784	+3.561%
2026-05-11	55.460000	55.6300	55.3633	55.3633	-0.152%	38,056	+3.498%
2026-05-08	55.340000	55.5400	55.3400	55.4477	+0.686%	16,714	+3.341%
2026-05-07	55.495000	55.5500	55.0000	55.0700	-0.380%	119,979	+4.049%
2026-05-06	55.110000	55.3700	55.0100	55.2800	+0.901%	21,530	+3.654%
2026-05-05	54.410000	54.8550	54.4100	54.7866	+1.269%	14,055	+4.588%
2026-05-04	54.330000	54.5100	53.9600	54.1001	-0.423%	24,486	+5.915%
2026-05-01	54.430000	54.4431	54.1900	54.3297	+0.261%	12,808	+5.467%
2026-04-30	53.860000	54.3100	53.8600	54.1883	+1.144%	6,895	+5.742%
2026-04-29	53.731000	53.7310	53.3000	53.5756	-0.253%	14,117	+6.952%
2026-04-28	54.000000	54.0000	53.4100	53.7117	-0.624%	16,056	+6.681%
2026-04-27	54.015000	54.0786	53.9050	54.0487	+0.136%	27,472	+6.016%
2026-04-24	53.845000	54.0450	53.8450	53.9753	+0.556%	21,706	+6.160%
2026-04-23	53.870000	53.8700	53.1999	53.6767	-0.350%	24,767	+6.750%
2026-04-22	54.030000	54.0500	53.7200	53.8651	+0.349%	4,958	+6.377%
2026-04-21	54.220000	54.2200	53.6776	53.6776	-0.528%	15,167	+6.748%
2026-04-20	53.830000	53.9626	53.8000	53.9626	+0.542%	11,779	+6.185%
2026-04-17	53.710000	53.7100	53.5900	53.6719	+1.113%	30,666	+6.760%
2026-04-16	52.980000	53.0850	52.8945	53.0810	+0.219%	3,953	+7.948%
2026-04-15	52.860000	52.9900	52.6747	52.9650	+0.525%	11,744	+8.185%
2026-04-14	52.070000	52.7432	52.0700	52.6886	+1.493%	3,773	+8.752%
2026-04-13	51.250000	51.9136	51.2500	51.9136	+0.990%	22,870	+10.376%
2026-04-10	51.470000	51.4800	51.2200	51.4045	-0.049%	40,333	+11.469%
2026-04-09	51.070000	51.4500	50.9200	51.4296	+0.458%	18,450	+11.414%
2026-04-08	51.200000	51.2440	50.8900	51.1950	+2.969%	17,979	+11.925%
2026-04-07	49.540000	49.7450	49.3000	49.7187	+0.080%	42,300	+15.248%
2026-04-06	49.620000	49.6950	49.5200	49.6790	+0.665%	13,444	+15.340%
2026-04-02	48.480000	49.3509	48.4800	49.3509	+0.225%	43,362	+16.107%
2026-04-01	48.960000	49.4800	48.9600	49.2400	+0.998%	34,348	+16.369%
2026-03-31	47.750000	48.7550	47.7500	48.7533	+3.548%	23,872	+17.531%
2026-03-30	47.440000	47.6400	46.9550	47.0826	-0.820%	14,813	+21.701%
2026-03-27	47.770000	47.7700	47.4100	47.4718	-1.693%	39,894	+20.703%
2026-03-26	48.630000	48.7300	48.2450	48.2894	-1.243%	23,638	+18.660%
2026-03-25	49.210000	49.2100	48.8500	48.8973	+0.853%	6,378	+17.184%
2026-03-24	48.080000	48.5650	47.9900	48.4835	+0.557%	16,285	+18.185%
2026-03-23	48.380000	48.5400	48.1500	48.2149	+0.932%	15,149	+18.843%
2026-03-20	48.340000	48.3400	47.7400	47.7697	-1.530%	16,856	+19.951%
2026-03-19	48.380000	48.7800	48.3400	48.5118	-0.143%	6,302	+18.116%
2026-03-18	48.820000	48.8665	48.5600	48.5811	-0.709%	17,816	+17.947%
2026-03-17	49.170000	49.3000	48.9200	48.9281	+0.858%	23,069	+17.111%
2026-03-16	48.730000	48.8200	48.5100	48.5118	+0.573%	7,625	+18.116%
2026-03-13	48.970000	48.9700	48.2050	48.2356	-1.014%	70,405	+18.792%
2026-03-12	49.110000	49.1100	48.7298	48.7298	-1.337%	54,129	+17.587%
2026-03-11	49.290000	49.5300	49.1500	49.3902	+0.383%	15,795	+16.015%
2026-03-10	49.095600	49.6600	49.0700	49.2019	-0.143%	20,944	+16.459%
2026-03-09	48.180000	49.2800	48.0000	49.2725	+0.527%	24,238	+16.292%
2026-03-06	49.000000	49.2100	48.9200	49.0142	-1.272%	17,175	+16.905%
2026-03-05	49.960000	49.9600	49.2900	49.6457	-0.379%	10,088	+15.418%
2026-03-04	49.673700	49.9300	49.6737	49.8346	+0.514%	28,538	+14.980%
2026-03-03	49.320000	49.7900	48.9800	49.5800	-1.136%	17,045	+15.571%
2026-03-02	49.745500	50.2600	49.7455	50.1497	+0.351%	10,365	+14.258%
2026-02-27	50.030000	50.0400	49.8600	49.9744	-1.289%	5,265	+14.659%
2026-02-26	50.650000	50.7500	50.2400	50.6268	+0.169%	23,688	+13.181%
2026-02-25	50.390000	50.5700	50.2500	50.5413	+0.687%	22,977	+13.373%
2026-02-24	49.760000	50.3350	49.7600	50.1965	+1.187%	4,740	+14.151%
2026-02-23	50.330000	50.3800	49.4700	49.6076	-1.558%	17,005	+15.506%
2026-02-20	49.880000	50.4200	49.8800	50.3926	+0.762%	11,018	+13.707%
2026-02-19	50.170000	50.1700	49.7400	50.0116	-0.780%	33,520	+14.573%
2026-02-18	50.190000	50.6000	50.1900	50.4050	+0.688%	9,030	+13.679%
2026-02-17	50.040000	50.2400	49.7792	50.0605	+0.109%	23,366	+14.462%
2026-02-13	49.950000	50.2314	49.6400	50.0062	-0.152%	10,600	+14.586%
2026-02-12	51.160000	51.1600	50.0630	50.0822	-1.582%	11,065	+14.412%
2026-02-11	51.220000	51.2200	50.7200	50.8873	-0.325%	24,145	+12.602%
2026-02-10	51.160000	51.3400	51.0400	51.0530	-0.485%	11,572	+12.236%
2026-02-09	51.063400	51.4400	51.0500	51.3018	+0.474%	9,682	+11.692%
2026-02-06	50.552200	51.0800	50.5522	51.0600	+1.779%	5,824	+12.221%
2026-02-05	50.380000	50.5800	49.9500	50.1675	-0.902%	10,561	+14.217%
2026-02-04	50.470000	50.7600	50.2800	50.6241	-0.171%	13,974	+13.187%
2026-02-03	51.840000	51.8400	50.4100	50.7106	-2.027%	10,630	+12.994%
2026-02-02	51.180000	51.8100	51.1800	51.7597	+0.807%	7,179	+10.704%
2026-01-30	51.760000	51.8400	51.1800	51.3453	-1.232%	12,487	+11.597%
2026-01-29	51.770000	52.0400	51.4100	51.9858	+0.534%	17,963	+10.222%
2026-01-28	51.960000	52.1400	51.6600	51.7099	-0.296%	12,482	+10.811%
2026-01-27	51.720000	51.8900	51.7200	51.8633	+0.750%	8,275	+10.483%
2026-01-26	51.480000	51.5800	51.4200	51.4772	+0.620%	22,731	+11.311%
2026-01-23	51.370000	51.3700	51.1300	51.1600	-0.446%	47,374	+12.002%
2026-01-22	51.431000	51.6700	51.3300	51.3892	+0.881%	28,522	+11.502%
2026-01-21	50.460000	51.0900	50.4600	50.9403	+1.580%	74,745	+12.485%
2026-01-20	50.430000	50.7200	50.1200	50.1478	-1.899%	35,585	+14.262%
2026-01-16	51.400000	51.4000	51.1188	51.1188	-0.235%	11,568	+12.092%
2026-01-15	51.420000	51.5500	51.2300	51.2394	+0.481%	14,155	+11.828%
2026-01-14	50.990000	51.0200	50.8000	50.9941	-0.701%	11,621	+12.366%
2026-01-13	51.620000	51.6200	51.3000	51.3541	-0.257%	14,297	+11.578%
2026-01-12	51.349000	51.5900	51.3490	51.4862	-0.296%	11,655	+11.292%
2026-01-09	51.620000	51.7700	51.5100	51.6388	+0.453%	40,349	+10.963%
2026-01-08	51.400000	51.4200	51.3300	51.4059	-0.164%	4,716	+11.466%
2026-01-07	51.620000	51.6900	51.4900	51.4905	-0.414%	21,595	+11.283%
2026-01-06	51.450000	51.7400	51.3600	51.7047	+0.909%	39,759	+10.822%
2026-01-05	51.190000	51.3500	51.1900	51.2389	+1.030%	41,452	+11.829%
2026-01-02	50.760000	50.7600	50.4400	50.7167	+0.533%	27,226	+12.981%
2025-12-31	50.800000	50.8000	50.4477	50.4477	-0.735%	6,580	+13.583%
2025-12-30	50.900000	50.9350	50.8000	50.8210	-0.180%	15,071	+12.749%
2025-12-29	50.970000	50.9800	50.7932	50.9125	-0.386%	13,679	+12.546%
2025-12-26	51.150000	51.2100	51.0400	51.1099	-0.052%	2,322	+12.111%
2025-12-24	50.980000	51.1700	50.9500	51.1364	+0.243%	26,728	+12.053%
2025-12-23	50.950000	51.0600	50.9399	51.0125	+0.210%	70,676	+12.325%
2025-12-22	50.820000	50.9100	50.8200	50.9058	+0.604%	5,849	+12.561%
2025-12-19	50.470000	50.6599	50.4201	50.6001	+1.025%	10,599	+13.241%
2025-12-18	50.390000	50.3900	50.0869	50.0869	+0.974%	10,060	+14.401%
2025-12-17	50.139400	50.2000	49.6039	49.6039	-1.091%	10,743	+15.515%
2025-12-16	50.234800	50.2800	49.9900	50.1511	-0.116%	11,832	+14.255%
2025-12-15	50.390000	50.3900	50.1302	50.2094	+0.233%	3,799	+14.122%
2025-12-12	50.850000	50.8500	50.0925	50.0925	-1.205%	4,343	+14.388%
2025-12-11	50.480000	50.7500	50.4000	50.7034	+0.626%	34,623	+13.010%
2025-12-10	49.944100	50.3882	49.9441	50.3882	+0.936%	38,951	+13.717%
2025-12-09	49.890000	50.0850	49.8900	49.9209	+0.192%	4,932	+14.782%
2025-12-08	50.010000	50.0400	49.8100	49.8251	-0.373%	13,011	+15.002%
2025-12-05	49.970000	50.1900	49.9700	50.0116	+0.426%	6,784	+14.573%
2025-12-04	49.830000	49.8950	49.7300	49.7993	+0.343%	12,283	+15.062%
2025-12-03	49.660000	49.7290	49.6000	49.6289	-0.111%	13,685	+15.457%
2025-12-02	49.796200	49.8300	49.6663	49.6841	+0.347%	32,964	+15.329%
2025-12-01	49.600000	49.8100	49.5122	49.5122	-0.242%	4,714	+15.729%
2025-11-28	49.660000	49.6600	49.5900	49.6322	+0.464%	5,087	+15.449%
2025-11-26	49.420000	49.6000	49.4030	49.4030	+0.725%	21,888	+15.985%
2025-11-25	48.825000	49.0473	48.7000	49.0473	+1.232%	10,871	+16.826%
2025-11-24	48.100000	48.5099	48.0000	48.4502	+1.609%	16,038	+18.266%
2025-11-21	47.130000	48.0700	47.1015	47.6832	+1.699%	8,830	+20.168%
2025-11-20	48.600000	48.6000	46.8864	46.8864	-1.653%	12,220	+22.210%
2025-11-19	47.683800	47.8700	47.5100	47.6745	+0.032%	29,508	+20.190%
2025-11-18	47.670000	47.9090	47.3950	47.6594	-0.599%	12,967	+20.228%
2025-11-17	48.480000	48.6532	47.8000	47.9464	-1.577%	14,448	+19.508%
2025-11-14	48.519200	49.0500	48.5192	48.7147	-0.335%	5,696	+17.624%
2025-11-13	49.600000	49.6500	48.8300	48.8785	-1.681%	8,842	+17.229%
2025-11-12	49.870000	49.8700	49.7144	49.7144	+0.249%	5,930	+15.258%
2025-11-11	49.390000	49.6600	49.3600	49.5909	+0.151%	8,104	+15.545%
2025-11-10	49.324000	49.6000	49.2725	49.5159	+1.703%	8,165	+15.720%
2025-11-07	48.160000	48.7200	48.1000	48.6866	+0.914%	20,865	+17.692%
2025-11-06	48.240000	48.5300	48.2350	48.2456	-1.544%	17,589	+18.767%
2025-11-05	49.150000	49.2000	49.0020	49.0020	+0.797%	6,170	+16.934%
2025-11-04	48.550000	48.9980	48.5500	48.6144	-1.109%	25,891	+17.866%
2025-11-03	49.010000	49.1800	48.9200	49.1596	+0.468%	15,344	+16.559%
2025-10-31	48.720500	48.9600	48.7205	48.9308	+0.457%	3,165	+17.104%
2025-10-30	49.120000	49.1815	48.7082	48.7082	-1.450%	4,031	+17.639%
2025-10-29	49.580000	49.6431	49.3600	49.4249	-0.466%	8,980	+15.933%
2025-10-28	49.590000	49.7600	49.5375	49.6563	+0.341%	20,650	+15.393%
2025-10-27	49.460000	49.5200	49.3700	49.4877	+1.234%	12,115	+15.786%
2025-10-24	48.865000	49.0000	48.8650	48.8846	+0.900%	14,633	+17.215%
2025-10-23	48.370000	48.5880	48.3700	48.4484	+0.371%	5,137	+18.270%
2025-10-22	48.418700	48.4187	48.0700	48.2691	-0.809%	3,634	+18.709%
2025-10-21	48.580000	48.6800	48.5700	48.6627	+0.163%	7,473	+17.749%
2025-10-20	48.561000	48.6750	48.5204	48.5837	+1.364%	2,512	+17.941%
2025-10-17	47.650000	47.9298	47.6500	47.9298	+0.577%	13,128	+19.550%
2025-10-16	48.170000	48.1701	47.4500	47.6547	-1.003%	4,713	+20.240%
2025-10-15	48.386200	48.4250	48.0700	48.1377	+0.284%	10,765	+19.034%
2025-10-14	47.380000	48.1800	47.3800	48.0016	+0.190%	10,841	+19.371%
2025-10-13	47.690000	48.0200	47.6900	47.9107	+1.334%	5,912	+19.598%
2025-10-10	47.740000	47.8000	47.2700	47.2800	-3.007%	11,173	+21.193%
2025-10-09	48.800000	48.8700	48.6950	48.7457	-0.425%	4,980	+17.549%
2025-10-08	48.860000	48.9900	48.8600	48.9539	+0.741%	4,135	+17.049%
2025-10-07	48.640000	48.6400	48.5938	48.5938	-0.710%	10,767	+17.916%
2025-10-06	48.810000	49.0500	48.8000	48.9415	+0.529%	7,351	+17.079%
2025-10-03	48.781000	48.9000	48.6800	48.6841	-0.048%	4,617	+17.698%
2025-10-02	48.470000	48.7200	48.4300	48.7075	+0.429%	16,047	+17.641%
2025-10-01	48.365000	48.5000	48.3650	48.4994	+0.181%	9,168	+18.146%
2025-09-30	48.260000	48.4120	48.0310	48.4120	+0.331%	17,362	+18.359%
2025-09-29	48.400000	48.4000	48.2100	48.2525	+0.055%	6,404	+18.750%
2025-09-26	48.180000	48.2258	47.9001	48.2258	+0.633%	2,194	+18.816%
2025-09-25	47.840000	47.9750	47.6400	47.9226	-0.477%	22,857	+19.568%
2025-09-24	48.292800	48.3172	48.0600	48.1525	-0.159%	22,573	+18.997%
2025-09-23	48.370000	48.5000	48.1800	48.2292	-0.283%	5,715	+18.808%
2025-09-22	48.100000	48.3659	48.1000	48.3659	+0.338%	7,306	+18.472%
2025-09-19	48.130000	48.2300	48.1300	48.2028	+0.336%	9,270	+18.873%
2025-09-18	47.830000	48.1100	47.8300	48.0415	+1.140%	4,437	+19.272%
2025-09-17	47.500000	47.5500	47.4700	47.5002	+0.041%	11,665	+20.631%
2025-09-16	47.381000	47.5190	47.3748	47.4809	-0.268%	3,502	+20.680%
2025-09-15	47.580176	47.6400	47.5700	47.6085	+0.665%	12,287	+20.357%
2025-09-12	47.317500	47.4290	47.2938	47.2938	-0.340%	8,080	+21.158%
2025-09-11	47.370000	47.4553	47.3526	47.4553	+1.203%	6,122	+20.745%
2025-09-10	46.900000	46.9430	46.7900	46.8913	-0.042%	9,243	+22.198%
2025-09-09	46.730000	46.9112	46.7300	46.9112	+0.448%	4,859	+22.146%
2025-09-08	46.750000	46.8062	46.6900	46.7019	+0.191%	11,961	+22.693%
2025-09-05	46.880000	46.8800	46.4403	46.6129	-0.548%	3,296	+22.927%
2025-09-04	46.500000	46.8696	46.5000	46.8696	+1.203%	4,189	+22.254%
2025-09-03	46.300000	46.3123	46.1173	46.3123	+0.570%	4,298	+23.725%
2025-09-02	45.870000	46.0497	45.8700	46.0497	-0.415%	7,070	+24.431%
2025-08-29	46.470000	46.4700	46.2073	46.2414	-0.708%	2,398	+23.915%
2025-08-28	46.410000	46.5711	46.4100	46.5711	+0.254%	9,887	+23.038%
2025-08-27	46.417300	46.4791	46.4000	46.4532	+0.168%	4,945	+23.350%
2025-08-26	46.260000	46.3752	46.2400	46.3752	+0.513%	17,471	+23.557%
2025-08-25	46.241000	46.2900	46.1387	46.1387	-0.180%	24,022	+24.191%
2025-08-22	46.290000	46.3000	46.2218	46.2218	+1.172%	3,673	+23.967%
2025-08-21	45.590000	45.7300	45.5900	45.6862	-0.285%	11,084	+25.421%
2025-08-20	45.460000	45.8170	45.4600	45.8170	+0.158%	15,150	+25.063%
2025-08-19	46.000000	46.0000	45.7445	45.7445	-0.819%	13,716	+25.261%
2025-08-18	46.030000	46.1224	46.0100	46.1224	+0.067%	4,595	+24.235%
2025-08-15	46.200000	46.2000	46.0914	46.0914	-0.629%	7,369	+24.318%
2025-08-14	46.121000	46.4000	46.1210	46.3831	-0.281%	7,305	+23.536%
2025-08-13	46.500000	46.5137	46.4000	46.5137	+0.327%	16,383	+23.190%
2025-08-12	45.890000	46.3800	45.8900	46.3623	+1.361%	2,823	+23.592%
2025-08-11	45.940000	45.9746	45.7400	45.7400	-0.146%	13,121	+25.273%
2025-08-08	45.757700	45.8600	45.7577	45.8068	+0.672%	1,449	+25.091%
2025-08-07	46.120000	46.1200	45.3900	45.5009	-0.913%	5,157	+25.932%
2025-08-06	45.645000	45.9203	45.6450	45.9203	+0.607%	37,581	+24.781%
2025-08-05	46.050000	46.0700	45.6434	45.6434	-0.632%	3,919	+25.538%
2025-08-04	45.580800	45.9337	45.5800	45.9337	+1.864%	7,967	+24.745%
2025-08-01	45.100000	45.1300	44.9100	45.0931	-1.025%	17,177	+27.070%
2025-07-31	46.070000	46.0700	45.5601	45.5601	-0.456%	7,483	+25.768%
2025-07-30	45.890000	45.9400	45.6000	45.7689	+0.135%	5,182	+25.194%
2025-07-29	45.860000	45.8600	45.6900	45.7074	+0.063%	22,147	+25.363%
2025-07-28	45.770000	45.7700	45.6332	45.6786	-0.106%	8,779	+25.442%
2025-07-25	45.580000	45.7900	45.5200	45.7271	+0.400%	6,873	+25.309%
2025-07-24	45.520000	45.6700	45.5200	45.5451	+0.027%	31,944	+25.809%
2025-07-23	45.440000	45.5328	45.3900	45.5328	+0.612%	3,199	+25.843%
2025-07-22	45.160000	45.3300	45.1600	45.2558	-0.191%	5,347	+26.614%
2025-07-21	45.423100	45.5910	45.3422	45.3422	-0.073%	5,530	+26.372%
2025-07-18	45.480000	45.4800	45.2900	45.3754	-0.089%	52,522	+26.280%
2025-07-17	45.154700	45.4160	45.1547	45.4160	+0.919%	5,766	+26.167%
2025-07-16	44.900000	45.0800	44.6100	45.0025	+0.251%	12,408	+27.326%
2025-07-15	45.280000	45.2800	44.8900	44.8900	-0.927%	18,166	+27.645%
2025-07-14	45.180000	45.4100	45.1800	45.3100	+0.466%	12,096	+26.462%
2025-07-11	45.000000	45.1400	45.0000	45.1000	-0.331%	11,076	+27.051%
2025-07-10	45.340000	45.3690	45.2000	45.2500	-0.418%	9,705	+26.630%
2025-07-09	45.330000	45.5100	45.3300	45.4400	+0.331%	9,541	+26.100%
2025-07-08	45.380000	45.4311	45.2500	45.2900	-0.099%	26,636	+26.518%
2025-07-07	45.280000	45.4500	45.2100	45.3350	-0.385%	48,866	+26.392%
2025-07-03	45.090000	45.5799	45.0900	45.5100	+0.954%	7,726	+25.906%
2025-07-02	44.957600	45.1092	44.9576	45.0800	+0.178%	74,453	+27.107%
2025-07-01	45.030000	45.0401	45.0000	45.0000	-0.332%	14,345	+27.333%
2025-06-30	44.950000	45.1600	44.9500	45.1500	+0.587%	10,221	+26.910%
2025-06-27	44.710000	44.9100	44.7100	44.8863	+0.472%	33,079	+27.656%
2025-06-26	44.460000	44.6753	44.4600	44.6753	+0.843%	6,748	+28.259%
2025-06-25	44.420000	44.4200	44.2800	44.3020	-0.219%	5,681	+29.340%
2025-06-24	44.170000	44.4300	44.1700	44.3993	+1.022%	8,441	+29.056%
2025-06-23	43.660000	43.9500	43.6600	43.9500	+1.506%	11,518	+30.375%
2025-06-20	43.550000	43.5500	43.2400	43.2979	-0.108%	2,366	+32.339%
2025-06-18	43.530000	43.6100	43.3300	43.3445	-0.029%	10,435	+32.197%
2025-06-17	43.600000	43.6280	43.3100	43.3569	-0.532%	9,794	+32.159%
2025-06-16	43.610000	43.7200	43.5410	43.5886	+1.087%	12,097	+31.456%
2025-06-13	43.260000	43.3000	43.1000	43.1200	-1.280%	8,954	+32.885%
2025-06-12	43.590000	43.6792	43.5876	43.6792	+0.481%	14,640	+31.184%
2025-06-11	43.470000	43.5700	43.4585	43.4700	+0.023%	7,724	+31.815%
2025-06-10	43.520000	43.6100	43.3005	43.4600	-0.138%	3,111	+31.845%
2025-06-09	43.579000	43.6589	43.5200	43.5200	-0.046%	4,315	+31.664%
2025-06-06	43.560000	43.6000	43.4400	43.5400	+0.671%	28,708	+31.603%
2025-06-05	43.320000	43.3200	43.1800	43.2500	+0.083%	6,046	+32.486%
2025-06-04	43.260000	43.3900	43.2141	43.2141	-0.130%	23,861	+32.596%
2025-06-03	43.132300	43.2900	43.1300	43.2703	+0.349%	5,883	+32.423%
2025-06-02	42.610000	43.1200	42.6100	43.1200	+0.701%	2,215	+32.885%
2025-05-30	42.680000	42.9000	42.6800	42.8200	+0.164%	32,391	+33.816%
2025-05-29	43.010000	43.0100	42.7200	42.7500	-0.303%	13,553	+34.035%
2025-05-28	43.130000	43.1300	42.8100	42.8800	-0.580%	7,565	+33.629%
2025-05-27	42.737500	43.1700	42.7375	43.1300	+1.722%	89,447	+32.854%
2025-05-23	42.455000	42.4600	42.4000	42.4000	-0.282%	2,081	+35.142%
2025-05-22	42.739900	42.7399	42.5200	42.5200	-0.491%	5,293	+34.760%
2025-05-21	43.129900	43.2800	42.7300	42.7300	-1.281%	16,252	+34.098%
2025-05-20	43.250000	43.3300	43.1600	43.2843	-0.267%	72,738	+32.381%
2025-05-19	43.054000	43.4000	43.0540	43.4000	+0.277%	37,860	+32.028%
2025-05-16	43.010000	43.3400	42.9600	43.2800	+0.586%	41,470	+32.394%
2025-05-15	42.916400	43.0700	42.9164	43.0278	+0.938%	12,521	+33.170%
2025-05-14	42.630000	42.6700	42.5818	42.6278	+0.417%	28,107	+34.419%
2025-05-13	42.240000	42.6000	42.2400	42.4506	+0.953%	72,508	+34.980%
2025-05-12	41.979600	42.0700	41.9796	42.0500	+2.175%	8,271	+36.266%
2025-05-09	41.080000	41.2600	41.0800	41.1548	-0.182%	10,843	+39.230%
2025-05-08	41.290000	41.5800	41.1900	41.2300	+0.011%	35,395	+38.976%
2025-05-07	41.160000	41.2256	40.8729	41.2256	+0.870%	5,230	+38.991%
2025-05-06	40.703400	41.0400	40.6800	40.8700	-0.632%	112,034	+40.201%
2025-05-05	40.970000	41.3600	40.9700	41.1300	-0.267%	15,772	+39.314%
2025-05-02	40.920000	41.2700	40.9200	41.2400	+2.231%	4,023	+38.943%
2025-05-01	40.500000	40.7400	40.3400	40.3400	+0.154%	20,076	+42.043%
2025-04-30	39.430000	40.3200	39.3900	40.2781	+0.620%	7,685	+42.261%
2025-04-29	39.620000	40.1300	39.6200	40.0300	+0.448%	22,084	+43.143%
2025-04-28	39.740000	39.8600	39.4600	39.8515	+0.508%	52,285	+43.784%
2025-04-25	39.400000	39.7100	39.3478	39.6500	+0.552%	18,708	+44.515%
2025-04-24	38.675000	39.4400	38.6750	39.4325	+2.164%	11,018	+45.312%
2025-04-23	38.950000	39.3250	38.4400	38.5971	+2.105%	26,075	+48.457%
2025-04-22	37.500000	37.9300	37.4100	37.8015	+2.777%	7,352	+51.581%
2025-04-21	37.253200	37.2532	36.4400	36.7800	-2.363%	19,153	+55.791%
2025-04-17	37.775000	37.9501	37.6700	37.6700	-0.053%	21,631	+52.110%
2025-04-16	38.108000	38.1500	37.4300	37.6900	-2.244%	4,166	+52.030%
2025-04-15	38.650000	38.6500	38.4700	38.5550	+0.193%	11,957	+48.619%
2025-04-14	38.640000	38.7900	38.2400	38.4809	+0.519%	41,613	+48.905%
2025-04-11	37.819900	38.4400	37.5406	38.2822	+1.517%	18,529	+49.678%
2025-04-10	37.835500	37.9500	37.0068	37.7100	-3.059%	21,976	+51.949%
2025-04-09	35.950000	39.0800	35.3200	38.9000	+8.933%	14,086	+47.301%
2025-04-08	37.395900	37.5000	35.3900	35.7100	-1.126%	15,398	+60.459%
2025-04-07	34.480000	36.8100	34.2945	36.1165	+0.715%	14,650	+58.653%
2025-04-04	36.710000	36.7100	35.8600	35.8600	-5.855%	46,484	+59.788%
2025-04-03	38.900000	38.9000	38.0900	38.0900	-5.854%	16,121	+50.433%
2025-04-02	40.150000	40.5501	40.1500	40.4583	+1.210%	13,350	+41.627%
2025-04-01	39.840000	39.9745	39.6800	39.9745	+0.094%	13,555	+43.341%
2025-03-31	39.080000	39.9500	39.0800	39.9368	+0.482%	12,760	+43.477%
2025-03-28	40.260000	40.2600	39.6400	39.7452	-2.226%	12,297	+44.168%
2025-03-27	40.820000	40.9400	40.6500	40.6500	-0.783%	7,374	+40.959%
2025-03-26	41.480000	41.4800	40.8700	40.9710	-1.360%	14,972	+39.855%
2025-03-25	41.470000	41.5579	41.4090	41.5360	+0.184%	15,242	+37.953%
2025-03-24	41.140000	41.4600	41.1400	41.4598	+2.415%	11,769	+38.206%
2025-03-21	40.210100	40.4820	40.2101	40.4820	+0.153%	442	+41.544%
2025-03-20	40.840000	40.8960	40.4200	40.4200	-0.712%	9,470	+41.762%
2025-03-19	40.420000	40.7100	40.4000	40.7100	+1.578%	21,549	+40.752%
2025-03-18	39.980000	40.1200	39.9637	40.0777	-0.920%	3,668	+42.972%
2025-03-17	40.150000	40.6000	40.1500	40.4500	+0.823%	13,391	+41.656%
2025-03-14	39.660000	40.1600	39.6600	40.1200	+2.635%	75,981	+42.822%
2025-03-13	39.645000	39.6450	38.9800	39.0900	-1.660%	17,295	+46.585%
2025-03-12	39.830000	39.9400	39.6900	39.7500	+0.455%	16,300	+44.151%
2025-03-11	39.500800	39.9400	39.4700	39.5700	-0.289%	19,694	+44.807%
2025-03-10	40.240000	40.2400	39.6845	39.6845	-2.207%	6,511	+44.389%
2025-03-07	40.100000	40.6450	40.1000	40.5800	+0.795%	19,425	+41.203%
2025-03-06	40.540000	40.5500	40.1700	40.2600	-2.589%	101,757	+42.325%
2025-03-05	40.612800	41.3800	40.6128	41.3300	+1.200%	332,493	+38.640%
2025-03-04	40.850000	41.2900	40.4200	40.8400	-0.788%	28,375	+40.304%
2025-03-03	42.120000	42.1200	41.0800	41.1643	-2.083%	35,768	+39.198%
2025-02-28	41.350000	42.0700	41.3500	42.0400	+1.033%	8,819	+36.299%
2025-02-27	42.220000	42.2200	41.3500	41.6100	-1.538%	21,831	+37.707%
2025-02-26	42.220000	42.5000	42.1000	42.2600	+0.882%	106,379	+35.589%
2025-02-25	41.735000	41.9900	41.5600	41.8907	-0.592%	12,199	+36.785%
2025-02-24	42.990000	42.9900	42.0800	42.1400	-1.149%	39,271	+35.975%
2025-02-21	43.290000	43.2900	42.5200	42.6300	-2.337%	43,266	+34.412%
2025-02-20	43.427500	43.6500	43.3100	43.6500	-0.908%	15,545	+31.271%
2025-02-19	43.910000	44.0500	43.9100	44.0500	-0.294%	3,686	+30.079%
2025-02-18	44.040000	44.1800	44.0010	44.1800	+0.569%	7,669	+29.697%
2025-02-14	44.000000	44.0000	43.9000	43.9300	+0.114%	4,734	+30.435%
2025-02-13	43.640000	43.8800	43.5813	43.8800	+1.410%	7,042	+30.583%
2025-02-12	43.100000	43.4472	43.1000	43.2700	-0.643%	11,189	+32.424%
2025-02-11	43.500000	43.6700	43.4800	43.5500	-0.752%	10,734	+31.573%
2025-02-10	44.090000	44.0900	43.8100	43.8800	+0.251%	3,169	+30.583%

.dark-mode .NhRZh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhRZh1{ color: #333333; background-color: white; border: 2px solid #333333; }BRNYBurney U.S. Factor Rotation ETFstock NASDAQ ETF

BRNY
Burney U.S. Factor Rotation ETF
stock NASDAQ ETF