NasdaqGM - Delayed Quote
USD
Burney U.S. Factor Rotation ETF (BRNY)
52.58
+0.25
(+0.48%)
At close: November 6 at 4:00:00 PM EST
Trade BRNY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
52.76
53.11
52.55
52.58
52.58
28,300
Nov 5, 2026
52.81
53.12
52.31
52.31
52.31
11,700
Nov 4, 2026
55.38
55.40
55.16
55.19
55.19
2,800
Nov 3, 2026
54.61
54.90
54.61
54.82
54.82
6,800
Nov 2, 2026
55.50
55.60
54.49
54.49
54.49
13,300
Oct 30, 2026
55.37
55.37
54.75
55.16
55.16
14,300
Oct 29, 2026
56.81
56.89
56.35
56.54
56.54
21,200
Oct 28, 2026
57.23
57.28
57.09
57.26
57.26
25,500
Oct 27, 2026
56.58
57.19
56.58
57.03
57.03
25,200
Oct 26, 2026
56.11
56.63
56.11
56.36
56.36
14,700
Oct 23, 2026
55.91
56.16
55.91
56.06
56.06
21,200
Oct 22, 2026
57.09
57.09
56.27
56.37
56.37
9,600
Oct 21, 2026
57.46
57.72
57.46
57.59
57.59
2,600
Oct 20, 2026
56.72
57.38
56.72
57.10
57.10
19,300
Oct 19, 2026
56.94
57.26
56.90
56.94
56.94
45,200
Oct 16, 2026
57.64
57.64
56.33
56.42
56.42
9,500
Oct 15, 2026
56.60
57.53
56.44
57.52
57.52
10,500
Oct 14, 2026
57.58
57.58
56.84
56.99
56.99
52,800
Oct 13, 2026
58.24
58.24
58.00
58.19
58.19
12,500
Oct 12, 2026
58.51
58.51
58.22
58.30
58.30
5,100
Oct 9, 2026
58.41
58.64
58.29
58.58
58.58
50,600
Oct 8, 2026
58.42
58.42
57.96
58.10
58.10
8,500
Oct 7, 2026
58.30
58.50
58.19
58.48
58.48
7,000
Oct 6, 2026
59.02
59.24
58.79
58.87
58.87
10,200
Oct 5, 2026
58.34
58.69
58.34
58.54
58.54
11,300
Oct 2, 2026
58.27
58.49
58.16
58.25
58.25
16,700
Oct 1, 2026
57.48
57.84
57.24
57.79
57.79
39,400
Sep 30, 2026
57.93
57.97
57.60
57.60
57.60
16,200
Sep 29, 2026
57.72
57.72
57.38
57.58
57.58
17,100
Sep 28, 2026
57.95
58.01
57.69
57.78
57.78
20,500
Sep 25, 2026
57.98
58.47
57.98
58.42
58.42
2,600
Sep 24, 2026
57.55
58.10
57.55
58.10
58.10
4,500
Sep 23, 2026
58.35
58.35
57.80
57.80
57.80
3,800
Sep 22, 2026
58.84
58.84
58.39
58.69
58.69
16,900
Sep 21, 2026
58.26
58.65
58.26
58.54
58.54
4,400
Sep 18, 2026
57.55
57.71
57.55
57.71
57.71
7,100
Sep 17, 2026
57.68
57.79
57.66
57.72
57.72
18,700
Sep 16, 2026
57.31
57.54
56.51
57.02
57.02
31,400
Sep 15, 2026
57.17
57.17
56.99
56.99
56.99
11,300
Sep 14, 2026
57.16
57.57
57.16
57.37
57.37
4,300
Sep 11, 2026
57.92
57.98
57.82
57.91
57.91
9,000
Sep 10, 2026
57.56
57.56
57.24
57.27
57.27
21,300
Sep 9, 2026
58.09
58.09
57.79
57.79
57.79
22,400
Sep 8, 2026
58.63
58.63
58.21
58.22
58.22
9,800
Sep 4, 2026
58.79
58.88
58.72
58.87
58.87
6,200
Sep 3, 2026
58.65
58.91
58.65
58.89
58.89
8,500
Sep 2, 2026
58.35
58.35
58.11
58.18
58.18
8,200
Sep 1, 2026
57.64
58.14
57.64
57.76
57.76
24,100
Aug 31, 2026
58.77
58.77
58.12
58.36
58.36
22,500
Aug 28, 2026
59.55
59.75
59.08
59.10
59.10
21,000
Aug 27, 2026
59.43
59.61
59.34
59.49
59.49
92,700
Aug 26, 2026
59.46
59.54
59.29
59.43
59.43
36,100
Aug 25, 2026
59.22
59.54
59.22
59.54
59.54
35,700
Aug 24, 2026
58.94
59.11
58.94
59.07
59.07
10,000
Aug 21, 2026
59.17
59.19
59.16
59.18
59.18
1,600
Aug 20, 2026
59.17
59.17
58.87
58.87
58.87
36,100
Aug 19, 2026
59.43
59.43
59.22
59.22
59.22
23,100
Aug 18, 2026
59.31
59.32
59.03
59.06
59.06
12,100
Aug 17, 2026
60.15
60.15
59.79
59.82
59.82
28,300
Aug 14, 2026
59.83
60.07
59.83
60.07
60.07
21,600
Aug 13, 2026
59.62
59.75
59.62
59.65
59.65
16,900
Aug 12, 2026
59.37
59.49
59.29
59.44
59.44
67,300
Aug 11, 2026
58.95
58.99
58.82
58.83
58.83
21,400
Aug 10, 2026
58.95
58.95
58.72
58.72
58.72
8,900
Aug 7, 2026
58.63
58.94
58.63
58.89
58.89
18,700
Aug 6, 2026
59.10
59.13
58.61
58.61
58.61
9,000
Aug 5, 2026
59.71
59.71
59.32
59.32
59.32
49,900
Aug 4, 2026
58.76
59.37
58.76
59.25
59.25
12,000
Aug 3, 2026
57.54
58.19
57.54
58.09
58.09
17,300
Jul 31, 2026
56.93
57.44
56.93
57.30
57.30
27,700
Jul 30, 2026
56.65
57.42
56.65
57.39
57.39
17,400
Jul 29, 2026
57.21
57.41
56.25
56.25
56.25
12,700
Jul 28, 2026
57.19
57.36
56.58
57.36
57.36
12,900
Jul 27, 2026
57.75
57.75
56.88
57.25
57.25
3,800
Jul 24, 2026
57.46
57.81
57.28
57.28
57.28
7,500
Jul 23, 2026
57.73
57.73
57.20
57.49
57.49
15,100
Jul 22, 2026
58.22
58.49
58.21
58.21
58.21
12,400
Jul 21, 2026
57.76
58.17
57.76
58.14
58.14
30,300
Jul 20, 2026
57.48
57.53
57.02
57.05
57.05
14,900
Jul 17, 2026
57.10
57.44
56.98
57.12
57.12
13,200
Jul 16, 2026
58.14
58.14
57.76
57.76
57.76
20,300
Jul 15, 2026
58.31
58.56
58.31
58.56
58.56
5,100
Jul 14, 2026
58.55
58.56
58.45
58.51
58.51
6,300
Jul 13, 2026
58.36
58.46
57.96
58.05
58.05
7,200
Jul 10, 2026
58.76
58.93
58.51
58.87
58.87
28,200
Jul 9, 2026
58.60
58.85
58.39
58.74
58.74
17,900
Jul 8, 2026
57.65
57.96
57.24
57.92
57.92
8,600
Jul 7, 2026
58.25
58.46
58.18
58.25
58.25
12,400
Jul 6, 2026
58.71
58.90
58.70
58.73
58.73
8,600
Jul 2, 2026
58.07
58.52
57.34
57.92
57.92
12,700
Jul 1, 2026
58.00
58.49
58.00
58.03
58.03
67,000
Jun 30, 2026
58.07
58.30
58.01
58.20
58.20
33,800
Jun 29, 2026
57.93
57.93
57.42
57.67
57.67
52,300
Jun 26, 2026
57.34
57.92
57.34
57.71
57.71
40,200
Jun 25, 2026
58.39
58.39
57.84
57.88
57.88
24,000
Jun 24, 2026
57.62
58.14
57.46
57.64
57.64
46,200
Jun 23, 2026
57.50
57.96
57.40
57.54
57.54
14,200
Jun 22, 2026
58.78
58.79
58.43
58.64
58.64
61,300
Jun 18, 2026
58.44
58.64
58.44
58.63
58.63
69,700
Jun 17, 2026
58.23
58.53
57.62
57.62
57.62
47,200
Jun 16, 2026
58.61
58.79
58.12
58.13
58.13
80,400
Jun 15, 2026
58.10
58.66
58.10
58.57
58.57
14,600
Jun 12, 2026
56.64
57.21
56.40
57.12
57.12
16,800
Jun 11, 2026
54.77
56.40
54.77
56.40
56.40
23,200
Jun 10, 2026
55.56
55.82
54.68
54.68
54.68
12,400
Jun 9, 2026
56.72
56.80
54.51
55.92
55.92
7,100
Jun 8, 2026
56.49
56.59
55.96
55.97
55.97
14,200
Jun 5, 2026
56.72
56.72
55.70
55.71
55.71
11,100
Jun 4, 2026
56.94
57.80
56.94
57.62
57.62
4,500
Jun 3, 2026
57.09
57.27
57.03
57.20
57.20
26,600
Jun 2, 2026
57.47
57.54
57.36
57.41
57.41
13,400
Jun 1, 2026
57.01
57.71
57.01
57.53
57.53
5,800
May 29, 2026
57.26
57.43
57.20
57.20
57.20
16,400
May 28, 2026
56.97
57.30
56.85
57.30
57.30
10,700
May 27, 2026
56.93
57.00
56.90
56.96
56.96
17,600
May 26, 2026
56.49
56.90
56.49
56.88
56.88
9,400
May 22, 2026
55.90
56.06
55.81
55.86
55.86
20,600
May 21, 2026
55.05
55.84
55.04
55.80
55.80
36,800
May 20, 2026
54.75
55.45
54.51
55.40
55.40
34,400
May 19, 2026
54.26
54.64
54.12
54.25
54.25
26,400
May 18, 2026
55.15
55.15
54.58
54.62
54.62
6,200
May 15, 2026
55.02
55.18
54.77
54.77
54.77
25,800
May 14, 2026
55.92
56.00
55.78
55.89
55.89
22,000
May 13, 2026
55.21
55.77
55.21
55.56
55.56
38,100
May 12, 2026
55.04
55.34
54.65
55.33
55.33
35,800
May 11, 2026
55.46
55.63
55.36
55.36
55.36
38,100
May 8, 2026
55.34
55.54
55.34
55.45
55.45
16,700
May 7, 2026
55.49
55.55
55.00
55.07
55.07
120,000
May 6, 2026
55.11
55.37
55.01
55.28
55.28
21,500
May 5, 2026
54.41
54.85
54.41
54.79
54.79
14,100
May 4, 2026
54.33
54.51
53.96
54.10
54.10
24,500
May 1, 2026
54.43
54.44
54.19
54.33
54.33
12,800
Apr 30, 2026
53.86
54.31
53.86
54.19
54.19
6,900
Apr 29, 2026
53.73
53.73
53.30
53.58
53.58
14,100
Apr 28, 2026
54.00
54.00
53.41
53.71
53.71
16,100
Apr 27, 2026
54.01
54.08
53.90
54.05
54.05
27,500
Apr 24, 2026
53.85
54.04
53.85
53.97
53.97
21,700
Apr 23, 2026
53.87
53.87
53.20
53.68
53.68
24,800
Apr 22, 2026
54.03
54.05
53.72
53.87
53.87
5,000
Apr 21, 2026
54.22
54.22
53.68
53.68
53.68
15,200
Apr 20, 2026
53.83
53.96
53.80
53.96
53.96
11,800
Apr 17, 2026
53.71
53.71
53.59
53.67
53.67
30,700
Apr 16, 2026
52.98
53.08
52.90
53.08
53.08
4,000
Apr 15, 2026
52.86
52.99
52.67
52.97
52.97
11,700
Apr 14, 2026
52.07
52.74
52.07
52.69
52.69
3,800
Apr 13, 2026
51.25
51.91
51.25
51.91
51.91
22,900
Apr 10, 2026
51.47
51.48
51.22
51.40
51.40
40,300
Apr 9, 2026
51.07
51.45
50.92
51.43
51.43
18,400
Apr 8, 2026
51.20
51.24
50.89
51.19
51.19
18,000
Apr 7, 2026
49.54
49.74
49.30
49.72
49.72
42,300
Apr 6, 2026
49.62
49.69
49.52
49.68
49.68
13,400
Apr 2, 2026
48.48
49.35
48.48
49.35
49.35
43,400
Apr 1, 2026
48.96
49.48
48.96
49.24
49.24
34,300
Mar 31, 2026
47.75
48.76
47.75
48.75
48.75
23,900
Mar 30, 2026
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
47.44
47.64
46.96
47.08
47.08
14,800
Mar 27, 2026
47.77
47.77
47.41
47.47
47.42
39,900
Mar 26, 2026
48.63
48.73
48.24
48.29
48.24
23,600
Mar 25, 2026
49.21
49.21
48.85
48.90
48.85
6,400
Mar 24, 2026
48.08
48.56
47.99
48.48
48.43
16,300
Mar 23, 2026
48.38
48.54
48.15
48.22
48.17
15,100
Mar 20, 2026
48.34
48.34
47.74
47.77
47.72
16,900
Mar 19, 2026
48.38
48.78
48.34
48.51
48.46
6,300
Mar 18, 2026
48.82
48.87
48.56
48.58
48.53
17,800
Mar 17, 2026
49.17
49.30
48.92
48.93
48.88
23,100
Mar 16, 2026
48.73
48.82
48.51
48.51
48.46
7,600
Mar 13, 2026
48.97
48.97
48.21
48.24
48.19
70,400
Mar 12, 2026
49.11
49.11
48.73
48.73
48.68
54,100
Mar 11, 2026
49.29
49.53
49.15
49.39
49.34
15,800
Mar 10, 2026
49.10
49.66
49.07
49.20
49.15
20,900
Mar 9, 2026
48.18
49.28
48.00
49.27
49.22
24,200
Mar 6, 2026
49.00
49.21
48.92
49.01
48.96
17,200
Mar 5, 2026
49.96
49.96
49.29
49.65
49.59
10,100
Mar 4, 2026
49.67
49.93
49.67
49.83
49.78
28,500
Mar 3, 2026
49.32
49.79
48.98
49.58
49.53
17,000
Mar 2, 2026
49.75
50.26
49.75
50.15
50.10
10,400
Feb 27, 2026
50.03
50.04
49.86
49.97
49.92
5,300
Feb 26, 2026
50.65
50.75
50.24
50.63
50.57
23,700
Feb 25, 2026
50.39
50.57
50.25
50.54
50.49
23,000
Feb 24, 2026
49.76
50.33
49.76
50.20
50.15
4,700
Feb 23, 2026
50.33
50.38
49.47
49.61
49.56
17,000
Feb 20, 2026
49.88
50.42
49.88
50.39
50.34
11,000
Feb 19, 2026
50.17
50.17
49.74
50.01
49.96
33,500
Feb 18, 2026
50.19
50.60
50.19
50.40
50.35
9,000
Feb 17, 2026
50.04
50.24
49.78
50.06
50.01
23,400
Feb 13, 2026
49.95
50.23
49.64
50.01
49.95
10,600
Feb 12, 2026
51.16
51.16
50.06
50.08
50.03
11,100
Feb 11, 2026
51.22
51.22
50.72
50.89
50.83
24,100
Feb 10, 2026
51.16
51.34
51.04
51.05
51.00
11,600
Feb 9, 2026
51.06
51.44
51.05
51.30
51.25
9,700
Feb 6, 2026
50.55
51.08
50.55
51.06
51.01
5,800
Feb 5, 2026
50.38
50.58
49.95
50.17
50.12
10,600
Feb 4, 2026
50.47
50.76
50.28
50.62
50.57
14,000
Feb 3, 2026
51.84
51.84
50.41
50.71
50.66
10,600
Feb 2, 2026
51.18
51.81
51.18
51.76
51.71
7,200
Jan 30, 2026
51.76
51.84
51.18
51.35
51.29
12,500
Jan 29, 2026
51.77
52.04
51.41
51.99
51.93
18,000
Jan 28, 2026
51.96
52.14
51.66
51.71
51.66
12,500
Jan 27, 2026
51.72
51.89
51.72
51.86
51.81
8,300
Jan 26, 2026
51.48
51.58
51.42
51.48
51.42
22,700
Jan 23, 2026
51.37
51.37
51.13
51.16
51.11
47,400
Jan 22, 2026
51.43
51.67
51.33
51.39
51.34
28,500
Jan 21, 2026
50.46
51.09
50.46
50.94
50.89
74,700
Jan 20, 2026
50.43
50.72
50.12
50.15
50.10
35,600
Jan 16, 2026
51.40
51.40
51.12
51.12
51.07
11,600
Jan 15, 2026
51.42
51.55
51.23
51.24
51.19
14,200
Jan 14, 2026
50.99
51.02
50.80
50.99
50.94
11,600
Jan 13, 2026
51.62
51.62
51.30
51.35
51.30
14,300
Jan 12, 2026
51.35
51.59
51.35
51.49
51.43
11,700
Jan 9, 2026
51.62
51.77
51.51
51.64
51.59
40,400
Jan 8, 2026
51.40
51.42
51.33
51.41
51.35
4,700
Jan 7, 2026
51.62
51.69
51.49
51.49
51.44
21,600
Jan 6, 2026
51.45
51.74
51.36
51.71
51.65
39,800
Jan 5, 2026
51.19
51.35
51.19
51.24
51.19
41,500
Jan 2, 2026
50.76
50.76
50.44
50.72
50.66
27,200
Dec 31, 2025
50.80
50.80
50.45
50.45
50.40
6,600
Dec 30, 2025
50.90
50.94
50.80
50.82
50.77
15,100
Dec 29, 2025
50.97
50.98
50.79
50.91
50.86
13,700
Dec 26, 2025
51.15
51.21
51.04
51.11
51.06
2,300
Dec 24, 2025
50.98
51.17
50.95
51.14
51.08
26,800
Dec 23, 2025
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
50.95
51.06
50.94
51.01
50.96
71,300
Dec 22, 2025
50.82
50.91
50.82
50.91
50.80
5,800
Dec 19, 2025
50.47
50.66
50.42
50.60
50.50
10,600
Dec 18, 2025
50.39
50.39
50.09
50.09
49.98
10,100
Dec 17, 2025
50.14
50.20
49.60
49.60
49.50
10,900
Dec 16, 2025
50.24
50.28
49.99
50.15
50.05
11,800
Dec 15, 2025
50.39
50.39
50.13
50.21
50.11
3,800
Dec 12, 2025
50.85
50.85
50.09
50.09
49.99
4,300
Dec 11, 2025
50.48
50.75
50.40
50.70
50.60
34,600
Dec 10, 2025
49.94
50.39
49.94
50.39
50.28
39,000
Dec 9, 2025
49.89
50.08
49.89
49.92
49.82
4,900
Dec 8, 2025
50.01
50.04
49.81
49.83
49.72
13,000
Dec 5, 2025
49.97
50.19
49.97
50.01
49.91
6,800
Dec 4, 2025
49.83
49.90
49.73
49.80
49.70
12,300
Dec 3, 2025
49.66
49.73
49.60
49.63
49.53
13,700
Dec 2, 2025
49.80
49.83
49.67
49.68
49.58
33,000
Dec 1, 2025
49.60
49.81
49.51
49.51
49.41
4,700
Nov 28, 2025
49.66
49.66
49.59
49.63
49.53
5,100
Nov 26, 2025
49.42
49.60
49.40
49.40
49.30
21,900
Nov 25, 2025
48.83
49.05
48.70
49.05
48.95
10,900
Nov 24, 2025
48.10
48.51
48.00
48.45
48.35
16,000
Nov 21, 2025
47.13
48.07
47.10
47.68
47.59
8,800
Nov 20, 2025
48.60
48.60
46.89
46.89
46.79
12,200
Nov 19, 2025
47.68
47.87
47.51
47.67
47.58
29,500
Nov 18, 2025
47.67
47.91
47.40
47.66
47.56
13,000
Nov 17, 2025
48.48
48.65
47.80
47.95
47.85
14,400
Nov 14, 2025
48.52
49.05
48.52
48.72
48.62
5,700
Nov 13, 2025
49.60
49.65
48.83
48.88
48.78
8,800
Nov 12, 2025
49.87
49.87
49.71
49.71
49.61
5,900
Nov 11, 2025
49.39
49.66
49.36
49.59
49.49
8,100
Nov 10, 2025
49.32
49.60
49.27
49.52
49.41
8,200
Nov 7, 2025
48.16
48.72
48.10
48.69
48.59
21,000
