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
$53.54 USD -0.39 (-0.7%)
Close on Nov 10, 2026
- Day range
- $53.33 – $53.54 USDNov 10, 2026
- Volume
- 62,277 sharesNov 10, 2026
- 52-week range
- $46.89 – $60.15 USDLowest and highest trades, Nov 11, 2025 – Nov 10, 2026
- Traded on an average day
- $1.13M USDMedian day 15,462 shares · last 3 months, Aug 10, 2026 – Nov 10, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 10, 2026 · NASDAQ:BRNY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $53.54 | -0.395 | -0.7% | $53.36 | $53.54 | $53.33 | 62,277 | |
| $53.93 | +1.351 | +2.6% | $52.89 | $53.97 | $52.89 | 14,635 | |
| $52.58 | +0.267 | +0.5% | $52.76 | $53.11 | $52.55 | 27,719 | |
| $52.31 | -2.874 | -5.2% | $52.81 | $53.12 | $52.31 | 11,725 | |
| $55.19 | +0.363 | +0.7% | $55.38 | $55.40 | $55.16 | 2,826 | |
| $54.82 | +0.332 | +0.6% | $54.61 | $54.90 | $54.61 | 6,805 | |
| $54.49 | -0.666 | -1.2% | $55.60 | $55.60 | $54.49 | 13,309 | |
| $55.16 | -1.381 | -2.4% | $55.37 | $55.37 | $54.75 | 14,273 | |
| $56.54 | -0.718 | -1.3% | $56.81 | $56.89 | $56.35 | 21,214 | |
| $57.26 | +0.23 | +0.4% | $57.21 | $57.28 | $57.09 | 25,493 | |
| $57.03 | +0.662 | +1.2% | $56.58 | $57.19 | $56.58 | 25,212 | |
| $56.36 | +0.301 | +0.5% | $56.11 | $56.63 | $56.11 | 14,724 | |
| $56.06 | -0.308 | -0.5% | $55.91 | $56.16 | $55.91 | 21,200 | |
| $56.37 | -1.215 | -2.1% | $57.09 | $57.09 | $56.27 | 9,600 | |
| $57.59 | +0.489 | +0.9% | $57.46 | $57.72 | $57.46 | 2,600 | |
| $57.10 | +0.162 | +0.3% | $56.73 | $57.38 | $56.73 | 19,300 | |
| $56.94 | +0.514 | +0.9% | $56.94 | $57.27 | $56.91 | 45,200 | |
| $56.42 | -1.098 | -1.9% | $57.64 | $57.64 | $56.33 | 9,500 | |
| $57.52 | +0.53 | +0.9% | $56.60 | $57.53 | $56.44 | 10,500 | |
| $56.99 | -1.204 | -2.1% | $57.58 | $57.58 | $56.84 | 52,800 | |
| $58.19 | -0.11 | -0.2% | $58.24 | $58.24 | $58.00 | 12,500 | |
| $58.30 | -0.273 | -0.5% | $58.51 | $58.51 | $58.22 | 5,100 | |
| $58.58 | +0.474 | +0.8% | $58.41 | $58.64 | $58.29 | 50,600 | |
| $58.10 | -0.382 | -0.7% | $58.42 | $58.42 | $57.96 | 8,500 | |
| $58.48 | -0.381 | -0.6% | $58.30 | $58.50 | $58.20 | 7,000 | |
| $58.87 | +0.322 | +0.6% | $59.02 | $59.25 | $58.79 | 10,200 | |
| $58.54 | +0.297 | +0.5% | $58.34 | $58.69 | $58.34 | 11,300 | |
| $58.25 | +0.457 | +0.8% | $58.27 | $58.50 | $58.16 | 16,700 | |
| $57.79 | +0.191 | +0.3% | $57.48 | $57.84 | $57.24 | 39,400 | |
| $57.60 | +0.021 | 0.0% | $57.93 | $57.97 | $57.60 | 16,200 | |
| $57.58 | -0.201 | -0.3% | $57.72 | $57.72 | $57.38 | 17,100 | |
| $57.78 | -0.642 | -1.1% | $57.95 | $58.01 | $57.69 | 20,500 | |
| $58.42 | +0.319 | +0.5% | $57.98 | $58.48 | $57.98 | 2,600 | |
| $58.10 | +0.305 | +0.5% | $57.55 | $58.10 | $57.55 | 4,500 | |
| $57.80 | -0.897 | -1.5% | $58.35 | $58.35 | $57.80 | 3,800 | |
| $58.69 | +0.154 | +0.3% | $58.84 | $58.84 | $58.39 | 16,900 | |
| $58.54 | +0.827 | +1.4% | $58.26 | $58.65 | $58.26 | 4,400 | |
| $57.71 | -0.003 | 0.0% | $57.55 | $57.71 | $57.55 | 7,100 | |
| $57.72 | +0.697 | +1.2% | $57.68 | $57.79 | $57.66 | 18,700 | |
| $57.02 | +0.023 | 0.0% | $57.31 | $57.54 | $56.51 | 31,400 | |
| $57.00 | -0.376 | -0.7% | $57.17 | $57.17 | $57.00 | 11,300 | |
| $57.37 | -0.536 | -0.9% | $57.16 | $57.57 | $57.16 | 4,300 | |
| $57.91 | +0.639 | +1.1% | $57.92 | $57.98 | $57.82 | 9,000 | |
| $57.27 | -0.525 | -0.9% | $57.56 | $57.56 | $57.24 | 21,300 | |
| $57.79 | -0.425 | -0.7% | $58.09 | $58.09 | $57.79 | 22,400 | |
| $58.22 | -0.647 | -1.1% | $58.64 | $58.64 | $58.21 | 9,800 | |
| $58.87 | -0.023 | 0.0% | $58.79 | $58.89 | $58.73 | 6,200 | |
| $58.89 | +0.705 | +1.2% | $58.65 | $58.91 | $58.65 | 8,500 | |
| $58.18 | +0.419 | +0.7% | $58.35 | $58.35 | $58.11 | 8,200 | |
| $57.76 | -0.594 | -1.0% | $57.64 | $58.14 | $57.64 | 24,100 | |
| $58.36 | -0.74 | -1.3% | $58.77 | $58.77 | $58.12 | 22,500 | |
| $59.10 | -0.395 | -0.7% | $59.55 | $59.75 | $59.08 | 21,000 | |
| $59.49 | +0.064 | +0.1% | $59.43 | $59.61 | $59.34 | 92,700 | |
| $59.43 | -0.108 | -0.2% | $59.46 | $59.54 | $59.29 | 36,100 | |
| $59.54 | +0.471 | +0.8% | $59.22 | $59.54 | $59.22 | 35,700 | |
| $59.07 | -0.115 | -0.2% | $58.94 | $59.11 | $58.94 | 10,000 | |
| $59.18 | +0.31 | +0.5% | $59.17 | $59.19 | $59.16 | 1,600 | |
| $58.87 | -0.354 | -0.6% | $59.17 | $59.17 | $58.87 | 36,100 | |
| $59.23 | +0.168 | +0.3% | $59.43 | $59.43 | $59.23 | 23,100 | |
| $59.06 | -0.762 | -1.3% | $59.31 | $59.32 | $59.03 | 12,100 | |
| $59.82 | -0.251 | -0.4% | $60.15 | $60.15 | $59.79 | 28,300 | |
| $60.07 | +0.425 | +0.7% | $59.83 | $60.07 | $59.83 | 21,600 | |
| $59.65 | +0.20 | +0.3% | $59.62 | $59.75 | $59.62 | 16,900 | |
| $59.45 | +0.615 | +1.0% | $59.37 | $59.49 | $59.29 | 67,300 | |
| $58.83 | +0.113 | +0.2% | $58.95 | $58.99 | $58.82 | 21,400 | |
| $58.72 | -0.171 | -0.3% | $58.95 | $58.95 | $58.72 | 8,900 |
- Ticker
- NASDAQ:BRNY
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Decks
Fact Sheet (October 2022)
Fact sheet · 1 slide · Oct 17, 2022
Burney U.S. Factor Rotation ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest Oct 17, 2022
Log in to ask 6ix AI your own questions about Burney U.S. Factor Rotation ETF.