NasdaqGM - Delayed Quote
USD
Burney U.S. Equity Select ETF (BRES)
24.45
-0.22
(-0.90%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
24.58
24.66
24.45
24.45
24.45
34,500
Nov 5, 2026
25.36
25.36
24.42
24.42
24.42
900
Nov 4, 2026
25.70
25.70
25.61
25.61
25.61
9,000
Nov 3, 2026
25.28
25.40
25.28
25.32
25.32
27,200
Nov 2, 2026
25.57
25.64
25.22
25.24
25.24
44,200
Oct 30, 2026
25.44
25.47
25.22
25.40
25.40
15,500
Oct 29, 2026
25.88
25.88
25.77
25.85
25.85
5,700
Oct 28, 2026
26.15
26.21
26.14
26.19
26.19
6,200
Oct 27, 2026
25.97
26.12
25.92
26.12
26.12
4,100
Oct 26, 2026
25.81
25.98
25.81
25.84
25.84
8,800
Oct 23, 2026
25.62
25.73
25.62
25.68
25.68
2,700
Oct 22, 2026
25.81
25.86
25.77
25.84
25.84
61,800
Oct 21, 2026
26.16
26.39
26.16
26.34
26.34
3,900
Oct 20, 2026
26.15
26.23
26.15
26.16
26.16
4,200
Oct 19, 2026
26.08
26.21
26.08
26.09
26.09
47,300
Oct 16, 2026
26.29
26.29
25.90
25.95
25.95
3,200
Oct 15, 2026
26.18
26.40
26.18
26.40
26.40
1,100
Oct 14, 2026
26.36
26.36
26.09
26.18
26.18
14,000
Oct 13, 2026
26.65
26.65
26.60
26.65
26.65
1,400
Oct 12, 2026
26.77
26.77
26.68
26.71
26.71
900
Oct 9, 2026
26.74
26.82
26.73
26.82
26.82
2,100
Oct 8, 2026
26.63
26.69
26.54
26.61
26.61
4,100
Oct 7, 2026
26.64
26.71
26.64
26.71
26.71
2,200
Oct 6, 2026
26.96
26.99
26.90
26.90
26.90
1,600
Oct 5, 2026
26.69
26.80
26.69
26.77
26.77
900
Oct 2, 2026
26.73
26.76
26.63
26.64
26.64
4,000
Oct 1, 2026
26.36
26.46
26.25
26.44
26.44
15,500
Sep 30, 2026
26.64
26.64
26.38
26.38
26.38
900
Sep 29, 2026
26.46
26.46
26.35
26.44
26.44
25,300
Sep 28, 2026
26.49
26.56
26.49
26.53
26.53
4,400
Sep 25, 2026
26.57
26.78
26.57
26.75
26.75
11,000
Sep 24, 2026
26.36
26.60
26.35
26.60
26.60
1,900
Sep 23, 2026
26.56
26.58
26.46
26.46
26.46
5,400
Sep 22, 2026
26.97
26.97
26.76
26.89
26.89
3,100
Sep 21, 2026
26.75
26.91
26.75
26.88
26.88
11,100
Sep 18, 2026
26.46
26.57
26.42
26.55
26.55
10,200
Sep 17, 2026
26.55
26.63
26.55
26.58
26.58
39,600
Sep 16, 2026
26.36
26.49
26.29
26.29
26.29
3,400
Sep 15, 2026
26.41
26.41
26.24
26.33
26.33
84,000
Sep 14, 2026
26.42
26.58
26.42
26.54
26.54
81,500
Sep 11, 2026
26.67
26.67
26.64
26.66
26.66
600
Sep 10, 2026
26.43
26.53
26.42
26.43
26.43
44,600
Sep 9, 2026
26.73
26.77
26.63
26.63
26.63
1,400
Sep 8, 2026
26.94
26.94
26.82
26.82
26.82
900
Sep 4, 2026
27.15
27.17
27.08
27.15
27.15
5,700
Sep 3, 2026
26.99
27.17
26.99
27.17
27.17
2,000
Sep 2, 2026
26.88
26.88
26.82
26.87
26.87
1,700
Sep 1, 2026
26.80
26.80
26.67
26.69
26.69
2,700
Aug 31, 2026
26.92
27.01
26.92
27.01
27.01
1,200
Aug 28, 2026
27.56
27.56
27.31
27.35
27.35
2,800
Aug 27, 2026
27.46
27.52
27.45
27.52
27.52
800
Aug 26, 2026
27.48
27.55
27.48
27.50
27.50
6,600
Aug 25, 2026
27.48
27.54
27.37
27.54
27.54
7,800
Aug 24, 2026
27.29
27.34
27.29
27.33
27.33
4,900
Aug 21, 2026
27.35
27.37
27.30
27.37
27.37
5,300
Aug 20, 2026
27.42
27.42
27.24
27.24
27.24
800
Aug 19, 2026
27.61
27.63
27.46
27.47
27.47
2,600
Aug 18, 2026
27.55
27.57
27.51
27.51
27.51
23,800
Aug 17, 2026
27.92
27.93
27.81
27.81
27.81
600
Aug 14, 2026
27.92
27.97
27.89
27.97
27.97
19,300
Aug 13, 2026
27.83
27.83
27.83
27.83
27.83
100
Aug 12, 2026
27.66
27.73
27.66
27.73
27.73
6,600
Aug 11, 2026
27.51
27.51
27.46
27.46
27.46
600
Aug 10, 2026
27.46
27.47
27.40
27.41
27.41
14,200
Aug 7, 2026
27.46
27.46
27.46
27.46
27.46
100
Aug 6, 2026
27.65
27.65
27.16
27.36
27.36
27,200
Aug 5, 2026
27.96
27.96
27.69
27.69
27.69
700
Aug 4, 2026
27.49
27.75
27.47
27.72
27.72
40,400
Aug 3, 2026
26.89
27.21
26.89
27.18
27.18
6,300
Jul 31, 2026
26.66
26.79
26.66
26.79
26.79
29,800
Jul 30, 2026
26.66
26.77
26.65
26.77
26.77
10,500
Jul 29, 2026
26.32
26.54
26.21
26.21
26.21
400
Jul 28, 2026
26.41
26.73
26.41
26.73
26.73
2,200
Jul 27, 2026
26.79
26.80
26.59
26.75
26.75
10,000
Jul 24, 2026
26.78
26.89
26.71
26.71
26.71
8,300
Jul 23, 2026
26.79
26.83
26.77
26.83
26.83
4,900
Jul 22, 2026
27.25
27.25
27.18
27.18
27.18
2,400
Jul 21, 2026
27.02
27.15
27.02
27.15
27.15
172,800
Jul 20, 2026
26.85
26.85
26.67
26.67
26.67
3,400
Jul 17, 2026
26.85
26.91
26.71
26.75
26.75
20,700
Jul 16, 2026
27.20
27.21
26.93
27.00
27.00
7,200
Jul 15, 2026
27.36
27.38
27.30
27.38
27.38
2,100
Jul 14, 2026
27.34
27.50
27.34
27.39
27.39
400
Jul 13, 2026
27.31
27.31
27.13
27.13
27.13
34,700
Jul 10, 2026
27.45
27.54
27.40
27.51
27.51
32,800
Jul 9, 2026
27.24
27.46
27.24
27.46
27.46
400
Jul 8, 2026
26.95
27.14
26.92
27.10
27.10
9,200
Jul 7, 2026
27.34
27.39
27.27
27.30
27.30
2,700
Jul 6, 2026
27.44
27.45
27.43
27.43
27.43
800
Jul 2, 2026
27.23
27.23
26.92
27.13
27.13
17,000
Jul 1, 2026
26.87
27.07
26.87
27.01
27.01
4,000
Jun 30, 2026
26.96
26.96
26.91
26.91
26.91
200
Jun 29, 2026
26.84
26.85
26.82
26.83
26.83
1,400
Jun 26, 2026
26.63
26.70
26.59
26.70
26.70
25,100
Jun 25, 2026
26.79
26.85
26.65
26.65
26.65
2,400
Jun 24, 2026
26.75
26.75
26.62
26.64
26.64
1,100
Jun 23, 2026
26.60
26.66
26.54
26.59
26.59
3,800
Jun 22, 2026
27.02
27.46
26.80
26.84
26.84
1,700
Jun 18, 2026
27.02
27.06
26.96
27.01
27.01
2,700
Jun 17, 2026
27.20
28.02
26.83
26.83
26.83
30,700
Jun 16, 2026
27.21
27.56
27.13
27.13
27.13
251,100
Jun 15, 2026
27.19
27.28
27.19
27.19
27.19
400
Jun 12, 2026
26.49
26.61
26.49
26.60
26.60
7,100
Jun 11, 2026
25.81
26.25
25.77
26.25
26.25
5,300
Jun 10, 2026
25.24
25.97
25.23
25.64
25.64
2,500
Jun 9, 2026
26.09
26.13
25.73
26.11
26.11
4,800
Jun 8, 2026
26.25
26.26
26.07
26.12
26.12
10,100
Jun 5, 2026
26.47
26.47
26.08
26.09
26.09
15,600
Jun 4, 2026
26.61
26.80
26.61
26.79
26.79
2,300
Jun 3, 2026
26.62
26.70
26.62
26.65
26.65
3,900
Jun 2, 2026
26.72
26.75
26.71
26.73
26.73
5,600
Jun 1, 2026
26.50
26.72
26.50
26.72
26.72
2,900
May 29, 2026
26.69
26.69
26.63
26.63
26.63
100
May 28, 2026
26.72
26.72
26.70
26.70
26.70
2,300
May 27, 2026
26.75
26.75
26.60
26.60
26.60
600
May 26, 2026
26.79
26.79
26.70
26.76
26.76
4,600
May 22, 2026
26.51
26.54
26.43
26.49
26.49
43,300
May 21, 2026
26.32
26.42
26.19
26.42
26.42
2,100
May 20, 2026
26.39
26.39
26.38
26.38
26.38
1,400
May 19, 2026
26.06
26.06
25.96
25.96
25.96
22,800
May 18, 2026
26.39
26.39
26.10
26.22
26.22
43,200
May 15, 2026
26.34
26.43
26.27
26.27
26.27
6,100
May 14, 2026
26.75
26.76
26.73
26.73
26.73
4,500
May 13, 2026
26.44
26.60
26.42
26.56
26.56
6,200
May 12, 2026
26.23
26.45
26.20
26.45
26.45
33,100
May 11, 2026
26.59
26.59
26.46
26.46
26.46
43,100
May 8, 2026
26.52
26.56
26.52
26.56
26.56
11,100
May 7, 2026
26.52
26.57
26.39
26.39
26.39
39,700
May 6, 2026
26.42
26.58
26.41
26.55
26.55
151,000
May 5, 2026
26.33
26.43
26.33
26.39
26.39
39,700
May 4, 2026
26.26
26.26
26.11
26.13
26.13
7,300
May 1, 2026
26.28
26.32
26.26
26.26
26.26
2,300
Apr 30, 2026
25.96
26.24
25.96
26.24
26.24
4,200
Apr 29, 2026
25.95
25.95
25.90
25.95
25.95
133,800
Apr 28, 2026
25.95
25.99
25.95
25.99
25.99
67,300
Apr 27, 2026
26.17
26.21
26.16
26.20
26.20
14,200
Apr 24, 2026
26.13
26.25
26.13
26.23
26.23
7,000
Apr 23, 2026
26.02
26.11
26.02
26.11
26.11
18,100
Apr 22, 2026
26.14
26.17
26.11
26.17
26.17
69,000
Apr 21, 2026
26.26
26.26
26.00
26.01
26.01
5,700
Apr 20, 2026
26.13
26.15
26.09
26.13
26.13
5,100
Apr 17, 2026
26.04
26.25
26.04
26.25
26.25
45,700
Apr 16, 2026
25.73
25.82
25.73
25.82
25.82
600
Apr 15, 2026
25.86
25.86
25.62
25.76
25.76
11,000
Apr 14, 2026
25.52
25.68
25.52
25.66
25.66
23,800
Apr 13, 2026
25.15
25.45
25.15
25.45
25.45
26,200
Apr 10, 2026
25.18
25.21
25.14
25.15
25.15
7,700
Apr 9, 2026
25.09
25.31
25.06
25.26
25.26
26,800
Apr 8, 2026
25.01
25.11
25.01
25.11
25.11
29,700
Apr 7, 2026
24.23
24.34
24.17
24.34
24.34
800
Apr 6, 2026
24.17
24.27
24.17
24.27
24.27
70,600
Apr 2, 2026
23.96
24.21
23.96
24.17
24.17
1,700
Apr 1, 2026
24.08
24.25
24.05
24.12
24.12
34,500
Mar 31, 2026
23.52
23.90
23.52
23.90
23.90
16,500
Mar 30, 2026
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
23.44
23.44
23.22
23.22
23.22
14,400
Mar 27, 2026
23.62
23.64
23.38
23.39
23.35
5,700
Mar 26, 2026
24.09
24.09
23.79
23.79
23.75
7,500
Mar 25, 2026
24.35
24.35
24.22
24.22
24.17
45,700
Mar 24, 2026
23.96
24.14
23.95
24.08
24.03
7,200
Mar 23, 2026
24.25
24.41
24.12
24.12
24.07
18,900
Mar 20, 2026
24.14
24.14
23.85
23.85
23.81
4,600
Mar 19, 2026
24.12
24.22
24.09
24.22
24.17
19,000
Mar 18, 2026
24.52
24.53
24.25
24.25
24.20
3,500
Mar 17, 2026
24.66
24.66
24.53
24.53
24.48
4,300
Mar 16, 2026
24.52
24.52
24.46
24.46
24.41
2,500
Mar 13, 2026
24.52
24.52
24.25
24.25
24.20
10,600
Mar 12, 2026
24.57
24.57
24.39
24.39
24.34
23,300
Mar 11, 2026
24.82
24.82
24.68
24.74
24.69
13,200
Mar 10, 2026
24.84
24.84
24.77
24.78
24.73
500
Mar 9, 2026
24.38
24.94
24.32
24.93
24.88
3,500
Mar 6, 2026
24.68
24.83
24.68
24.73
24.68
14,400
Mar 5, 2026
25.17
25.22
24.95
25.09
25.04
17,100
Mar 4, 2026
25.13
25.35
25.13
25.31
25.26
14,100
Mar 3, 2026
25.26
25.26
24.87
25.11
25.06
3,600
Mar 2, 2026
24.81
25.36
24.81
25.36
25.31
15,600
Feb 27, 2026
25.18
25.32
25.18
25.32
25.27
14,900
Feb 26, 2026
25.43
25.43
25.26
25.42
25.37
16,600
Feb 25, 2026
25.36
25.46
25.29
25.46
25.41
22,400
Feb 24, 2026
25.12
25.24
25.12
25.24
25.19
1,600
Feb 23, 2026
25.10
25.12
24.98
25.01
24.96
3,000
Feb 20, 2026
25.21
25.40
25.17
25.38
25.33
3,800
Feb 19, 2026
25.24
25.24
25.22
25.22
25.17
100
Feb 18, 2026
25.29
25.44
25.29
25.35
25.30
6,900
Feb 17, 2026
25.44
25.44
25.06
25.23
25.18
12,000
Feb 13, 2026
25.10
25.35
25.10
25.20
25.15
5,000
Feb 12, 2026
25.78
25.78
25.01
25.02
24.97
15,000
Feb 11, 2026
25.50
25.51
25.41
25.46
25.41
36,500
Feb 10, 2026
25.59
25.62
25.45
25.45
25.40
36,200
Feb 9, 2026
25.71
25.71
25.46
25.61
25.56
25,100
Feb 6, 2026
25.26
25.47
25.21
25.47
25.42
16,600
Feb 5, 2026
24.96
25.00
24.84
24.89
24.84
6,300
