Stock listing

NASDAQ:BRNY Burney U.S. Factor Rotation ETF Stock

Follow Burney U.S. Factor Rotation ETF into a list and get an email when it puts out news.

Share price · NASDAQ:BRNY

$55.16 USD -1.38 (-2.4%)

Close on Oct 30, 2026

Past year +13.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $54.75 – $55.37 USDOct 30, 2026
Volume: 14,273 sharesOct 30, 2026
52-week range: $46.89 – $60.15 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $1.15M USDMedian day 16,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BRNY · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$55.16	-1.381	-2.4%	$55.37	$55.37	$54.75	14,273
Thu, Oct 29	$56.54	-0.718	-1.3%	$56.81	$56.89	$56.35	21,214
Wed, Oct 28	$57.26	+0.23	+0.4%	$57.21	$57.28	$57.09	25,493
Tue, Oct 27	$57.03	+0.662	+1.2%	$56.58	$57.19	$56.58	25,212
Mon, Oct 26	$56.36	+0.301	+0.5%	$56.11	$56.63	$56.11	14,724
Fri, Oct 23	$56.06	-0.308	-0.5%	$55.91	$56.16	$55.91	21,200
Thu, Oct 22	$56.37	-1.215	-2.1%	$57.09	$57.09	$56.27	9,600
Wed, Oct 21	$57.59	+0.489	+0.9%	$57.46	$57.72	$57.46	2,600
Tue, Oct 20	$57.10	+0.162	+0.3%	$56.73	$57.38	$56.73	19,300
Mon, Oct 19	$56.94	+0.514	+0.9%	$56.94	$57.27	$56.91	45,200
Fri, Oct 16	$56.42	-1.098	-1.9%	$57.64	$57.64	$56.33	9,500
Thu, Oct 15	$57.52	+0.53	+0.9%	$56.60	$57.53	$56.44	10,500
Wed, Oct 14	$56.99	-1.204	-2.1%	$57.58	$57.58	$56.84	52,800
Tue, Oct 13	$58.19	-0.11	-0.2%	$58.24	$58.24	$58.00	12,500
Mon, Oct 12	$58.30	-0.273	-0.5%	$58.51	$58.51	$58.22	5,100
Fri, Oct 9	$58.58	+0.474	+0.8%	$58.41	$58.64	$58.29	50,600
Thu, Oct 8	$58.10	-0.382	-0.7%	$58.42	$58.42	$57.96	8,500
Wed, Oct 7	$58.48	-0.381	-0.6%	$58.30	$58.50	$58.20	7,000
Tue, Oct 6	$58.87	+0.322	+0.6%	$59.02	$59.25	$58.79	10,200
Mon, Oct 5	$58.54	+0.297	+0.5%	$58.34	$58.69	$58.34	11,300
Fri, Oct 2	$58.25	+0.457	+0.8%	$58.27	$58.50	$58.16	16,700
Thu, Oct 1	$57.79	+0.191	+0.3%	$57.48	$57.84	$57.24	39,400
Wed, Sep 30	$57.60	+0.021	0.0%	$57.93	$57.97	$57.60	16,200
Tue, Sep 29	$57.58	-0.201	-0.3%	$57.72	$57.72	$57.38	17,100
Mon, Sep 28	$57.78	-0.642	-1.1%	$57.95	$58.01	$57.69	20,500
Fri, Sep 25	$58.42	+0.319	+0.5%	$57.98	$58.48	$57.98	2,600
Thu, Sep 24	$58.10	+0.305	+0.5%	$57.55	$58.10	$57.55	4,500
Wed, Sep 23	$57.80	-0.897	-1.5%	$58.35	$58.35	$57.80	3,800
Tue, Sep 22	$58.69	+0.154	+0.3%	$58.84	$58.84	$58.39	16,900
Mon, Sep 21	$58.54	+0.827	+1.4%	$58.26	$58.65	$58.26	4,400
Fri, Sep 18	$57.71	-0.003	0.0%	$57.55	$57.71	$57.55	7,100
Thu, Sep 17	$57.72	+0.697	+1.2%	$57.68	$57.79	$57.66	18,700
Wed, Sep 16	$57.02	+0.023	0.0%	$57.31	$57.54	$56.51	31,400
Tue, Sep 15	$57.00	-0.376	-0.7%	$57.17	$57.17	$57.00	11,300
Mon, Sep 14	$57.37	-0.536	-0.9%	$57.16	$57.57	$57.16	4,300
Fri, Sep 11	$57.91	+0.639	+1.1%	$57.92	$57.98	$57.82	9,000
Thu, Sep 10	$57.27	-0.525	-0.9%	$57.56	$57.56	$57.24	21,300
Wed, Sep 9	$57.79	-0.425	-0.7%	$58.09	$58.09	$57.79	22,400
Tue, Sep 8	$58.22	-0.647	-1.1%	$58.64	$58.64	$58.21	9,800
Fri, Sep 4	$58.87	-0.023	0.0%	$58.79	$58.89	$58.73	6,200
Thu, Sep 3	$58.89	+0.705	+1.2%	$58.65	$58.91	$58.65	8,500
Wed, Sep 2	$58.18	+0.419	+0.7%	$58.35	$58.35	$58.11	8,200
Tue, Sep 1	$57.76	-0.594	-1.0%	$57.64	$58.14	$57.64	24,100
Mon, Aug 31	$58.36	-0.74	-1.3%	$58.77	$58.77	$58.12	22,500
Fri, Aug 28	$59.10	-0.395	-0.7%	$59.55	$59.75	$59.08	21,000
Thu, Aug 27	$59.49	+0.064	+0.1%	$59.43	$59.61	$59.34	92,700
Wed, Aug 26	$59.43	-0.108	-0.2%	$59.46	$59.54	$59.29	36,100
Tue, Aug 25	$59.54	+0.471	+0.8%	$59.22	$59.54	$59.22	35,700
Mon, Aug 24	$59.07	-0.115	-0.2%	$58.94	$59.11	$58.94	10,000
Fri, Aug 21	$59.18	+0.31	+0.5%	$59.17	$59.19	$59.16	1,600
Thu, Aug 20	$58.87	-0.354	-0.6%	$59.17	$59.17	$58.87	36,100
Wed, Aug 19	$59.23	+0.168	+0.3%	$59.43	$59.43	$59.23	23,100
Tue, Aug 18	$59.06	-0.762	-1.3%	$59.31	$59.32	$59.03	12,100
Mon, Aug 17	$59.82	-0.251	-0.4%	$60.15	$60.15	$59.79	28,300
Fri, Aug 14	$60.07	+0.425	+0.7%	$59.83	$60.07	$59.83	21,600
Thu, Aug 13	$59.65	+0.20	+0.3%	$59.62	$59.75	$59.62	16,900
Wed, Aug 12	$59.45	+0.615	+1.0%	$59.37	$59.49	$59.29	67,300
Tue, Aug 11	$58.83	+0.113	+0.2%	$58.95	$58.99	$58.82	21,400
Mon, Aug 10	$58.72	-0.171	-0.3%	$58.95	$58.95	$58.72	8,900
Fri, Aug 7	$58.89	+0.275	+0.5%	$58.64	$58.94	$58.64	18,700
Thu, Aug 6	$58.61	-0.704	-1.2%	$59.10	$59.13	$58.61	9,000
Wed, Aug 5	$59.32	+0.067	+0.1%	$59.71	$59.71	$59.32	49,900
Tue, Aug 4	$59.25	+1.164	+2.0%	$58.76	$59.37	$58.76	12,000
Mon, Aug 3	$58.09	+0.786	+1.4%	$57.54	$58.19	$57.54	17,300
Fri, Jul 31	$57.30	-0.086	-0.1%	$56.93	$57.44	$56.93	27,700
Thu, Jul 30	$57.39	+1.134	+2.0%	$56.65	$57.42	$56.65	17,400

Ticker: NASDAQ:BRNY
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Burney U.S. Factor Rotation ETF on 6ix

What it is: Exchange-traded fund (ETF)