MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRES — Burney U.S. Equity Select ETF
NasdaqBurney U.S. Equity Select ETF
$26.64
+0.20(+0.75%)
- O
- 26.73
- H
- 26.76
- L
- 26.63
- V
- 4.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.64
Period Return+7.03%
Period High$28.02
Period Low$23.22
Avg Daily Volume17.2K
Total Trading Days166
BRES — Historical OHLCV Price & Volume Table
Feb 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.73 | $26.76 | $26.63 | $26.64 | +$0.20 | +0.75% | 4,048 | $26.66 | $26.63 $26.76 |
| Oct 1, 2026 | $26.36 | $26.46 | $26.25 | $26.44 | +$0.06 | +0.23% | 15,545 | $26.36 | $26.25 $26.46 |
| Sep 30, 2026 | $26.64 | $26.64 | $26.38 | $26.38 | $-0.06 | -0.23% | 948 | $26.58 | $26.38 $26.64 |
| Sep 29, 2026 | $26.46 | $26.46 | $26.35 | $26.44 | $-0.08 | -0.31% | 25,311 | $26.46 | $26.35 $26.46 |
| Sep 28, 2026 | $26.49 | $26.56 | $26.49 | $26.53 | $-0.23 | -0.85% | 4,415 | $26.55 | $26.49 $26.56 |
| Sep 25, 2026 | $26.57 | $26.78 | $26.57 | $26.75 | +$0.15 | +0.57% | 11,002 | $26.75 | $26.57 $26.78 |
| Sep 24, 2026 | $26.36 | $26.60 | $26.35 | $26.60 | +$0.14 | +0.52% | 1,939 | $26.45 | $26.35 $26.60 |
| Sep 23, 2026 | $26.56 | $26.58 | $26.46 | $26.46 | $-0.42 | -1.58% | 5,377 | $26.54 | $26.46 $26.58 |
| Sep 22, 2026 | $26.97 | $26.97 | $26.76 | $26.89 | +$0.00 | +0.02% | 3,061 | $26.90 | $26.76 $26.97 |
| Sep 21, 2026 | $26.75 | $26.91 | $26.75 | $26.88 | +$0.34 | +1.26% | 11,080 | $26.85 | $26.75 $26.91 |
| Sep 18, 2026 | $26.46 | $26.57 | $26.42 | $26.55 | $-0.04 | -0.14% | 10,247 | $26.46 | $26.42 $26.57 |
| Sep 17, 2026 | $26.55 | $26.63 | $26.55 | $26.58 | +$0.30 | +1.13% | 39,610 | $26.63 | $26.55 $26.63 |
| Sep 16, 2026 | $26.36 | $26.49 | $26.29 | $26.29 | $-0.04 | -0.15% | 3,392 | $26.43 | $26.29 $26.49 |
| Sep 15, 2026 | $26.41 | $26.41 | $26.24 | $26.33 | $-0.21 | -0.80% | 84,032 | $26.34 | $26.24 $26.41 |
| Sep 14, 2026 | $26.42 | $26.58 | $26.42 | $26.54 | $-0.12 | -0.44% | 81,473 | $26.47 | $26.42 $26.58 |
| Sep 11, 2026 | $26.67 | $26.67 | $26.64 | $26.66 | +$0.23 | +0.86% | 574 | $26.65 | $26.64 $26.67 |
| Sep 10, 2026 | $26.43 | $26.53 | $26.42 | $26.43 | $-0.20 | -0.74% | 44,583 | $26.52 | $26.42 $26.53 |
| Sep 9, 2026 | $26.73 | $26.77 | $26.63 | $26.63 | $-0.19 | -0.72% | 1,423 | $26.74 | $26.63 $26.77 |
| Sep 8, 2026 | $26.94 | $26.94 | $26.82 | $26.82 | $-0.33 | -1.23% | 926 | $26.93 | $26.82 $26.94 |
| Sep 4, 2026 | $27.15 | $27.17 | $27.08 | $27.15 | $-0.01 | -0.05% | 5,725 | $27.12 | $27.08 $27.17 |
| Sep 3, 2026 | $26.99 | $27.17 | $26.99 | $27.17 | +$0.30 | +1.11% | 2,003 | $27.10 | $26.99 $27.17 |
| Sep 2, 2026 | $26.88 | $26.88 | $26.82 | $26.87 | +$0.18 | +0.66% | 1,741 | $26.83 | $26.82 $26.88 |
| Sep 1, 2026 | $26.80 | $26.80 | $26.67 | $26.69 | $-0.32 | -1.19% | 2,729 | $26.71 | $26.67 $26.80 |
| Aug 31, 2026 | $26.92 | $27.01 | $26.92 | $27.01 | $-0.34 | -1.23% | 1,202 | $26.95 | $26.92 $27.01 |
| Aug 28, 2026 | $27.56 | $27.56 | $27.31 | $27.35 | $-0.17 | -0.61% | 2,787 | $27.51 | $27.31 $27.56 |
| Aug 27, 2026 | $27.46 | $27.52 | $27.45 | $27.52 | +$0.02 | +0.07% | 786 | $27.47 | $27.45 $27.52 |
| Aug 26, 2026 | $27.48 | $27.55 | $27.48 | $27.50 | $-0.04 | -0.14% | 6,571 | $27.49 | $27.48 $27.55 |
| Aug 25, 2026 | $27.48 | $27.54 | $27.37 | $27.54 | +$0.21 | +0.77% | 7,830 | $27.45 | $27.37 $27.54 |
| Aug 24, 2026 | $27.29 | $27.34 | $27.29 | $27.33 | $-0.04 | -0.15% | 4,924 | $27.30 | $27.29 $27.34 |
| Aug 21, 2026 | $27.35 | $27.37 | $27.30 | $27.37 | +$0.13 | +0.49% | 5,312 | $27.35 | $27.30 $27.37 |