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%
BRNY — Burney U.S. Factor Rotation ETF
NasdaqBurney U.S. Factor Rotation ETF
$58.22
+0.43(+0.75%)
- O
- 58.27
- H
- 58.50
- L
- 58.16
- V
- 16.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.22
Period Return+54.01%
Period High$60.15
Period Low$37.41
Avg Daily Volume18.4K
Total Trading Days365
BRNY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.27 | $58.50 | $58.16 | $58.22 | +$0.43 | +0.75% | 16,700 | $58.25 | $58.16 $58.50 |
| Oct 1, 2026 | $57.48 | $57.84 | $57.24 | $57.79 | +$0.19 | +0.33% | 39,394 | $57.70 | $57.24 $57.84 |
| Sep 30, 2026 | $57.93 | $57.97 | $57.60 | $57.60 | +$0.02 | +0.04% | 16,220 | $57.87 | $57.60 $57.97 |
| Sep 29, 2026 | $57.72 | $57.72 | $57.38 | $57.58 | $-0.20 | -0.35% | 17,102 | $57.56 | $57.38 $57.72 |
| Sep 28, 2026 | $57.95 | $58.01 | $57.69 | $57.78 | $-0.64 | -1.10% | 20,470 | $57.91 | $57.69 $58.01 |
| Sep 25, 2026 | $57.98 | $58.48 | $57.98 | $58.42 | +$0.32 | +0.55% | 2,625 | $58.38 | $57.98 $58.48 |
| Sep 24, 2026 | $57.55 | $58.10 | $57.55 | $58.10 | +$0.30 | +0.53% | 4,540 | $57.86 | $57.55 $58.10 |
| Sep 23, 2026 | $58.35 | $58.35 | $57.80 | $57.80 | $-0.90 | -1.53% | 3,801 | $57.91 | $57.80 $58.35 |
| Sep 22, 2026 | $58.84 | $58.84 | $58.39 | $58.69 | +$0.15 | +0.26% | 16,947 | $58.56 | $58.39 $58.84 |
| Sep 21, 2026 | $58.26 | $58.65 | $58.26 | $58.54 | +$0.83 | +1.43% | 4,425 | $58.51 | $58.26 $58.65 |
| Sep 18, 2026 | $57.55 | $57.71 | $57.55 | $57.71 | $-0.00 | -0.01% | 7,127 | $57.57 | $57.55 $57.71 |
| Sep 17, 2026 | $57.68 | $57.79 | $57.66 | $57.72 | +$0.70 | +1.22% | 18,668 | $57.72 | $57.66 $57.79 |
| Sep 16, 2026 | $57.31 | $57.54 | $56.51 | $57.02 | +$0.02 | +0.04% | 31,426 | $57.39 | $56.51 $57.54 |
| Sep 15, 2026 | $57.17 | $57.17 | $56.99 | $56.99 | $-0.38 | -0.66% | 11,278 | $57.07 | $56.99 $57.17 |
| Sep 14, 2026 | $57.16 | $57.57 | $57.16 | $57.37 | $-0.54 | -0.92% | 4,295 | $57.42 | $57.16 $57.57 |
| Sep 11, 2026 | $57.92 | $57.98 | $57.82 | $57.91 | +$0.64 | +1.11% | 8,986 | $57.95 | $57.82 $57.98 |
| Sep 10, 2026 | $57.56 | $57.56 | $57.24 | $57.27 | $-0.52 | -0.91% | 21,339 | $57.43 | $57.24 $57.56 |
| Sep 9, 2026 | $58.09 | $58.09 | $57.79 | $57.79 | $-0.42 | -0.73% | 22,410 | $57.95 | $57.79 $58.09 |
| Sep 8, 2026 | $58.64 | $58.64 | $58.21 | $58.22 | $-0.65 | -1.10% | 9,767 | $58.51 | $58.21 $58.64 |
| Sep 4, 2026 | $58.79 | $58.89 | $58.73 | $58.86 | $-0.02 | -0.04% | 6,177 | $58.79 | $58.73 $58.89 |
| Sep 3, 2026 | $58.65 | $58.91 | $58.65 | $58.89 | +$0.70 | +1.21% | 8,471 | $58.85 | $58.65 $58.91 |
| Sep 2, 2026 | $58.35 | $58.35 | $58.11 | $58.18 | +$0.42 | +0.73% | 8,240 | $58.25 | $58.11 $58.35 |
| Sep 1, 2026 | $57.64 | $58.14 | $57.64 | $57.76 | $-0.59 | -1.02% | 24,122 | $57.84 | $57.64 $58.14 |
| Aug 31, 2026 | $58.77 | $58.77 | $58.12 | $58.36 | $-0.74 | -1.25% | 22,513 | $58.28 | $58.12 $58.77 |
| Aug 28, 2026 | $59.55 | $59.75 | $59.08 | $59.10 | $-0.40 | -0.66% | 21,032 | $59.29 | $59.08 $59.75 |
| Aug 27, 2026 | $59.43 | $59.61 | $59.34 | $59.49 | +$0.06 | +0.11% | 92,737 | $59.43 | $59.34 $59.61 |
| Aug 26, 2026 | $59.46 | $59.54 | $59.29 | $59.43 | $-0.11 | -0.18% | 36,136 | $59.45 | $59.29 $59.54 |
| Aug 25, 2026 | $59.22 | $59.54 | $59.22 | $59.54 | +$0.47 | +0.80% | 35,674 | $59.31 | $59.22 $59.54 |
| Aug 24, 2026 | $58.94 | $59.11 | $58.94 | $59.07 | $-0.11 | -0.19% | 10,030 | $59.01 | $58.94 $59.11 |
| Aug 21, 2026 | $59.17 | $59.19 | $59.16 | $59.18 | +$0.31 | +0.53% | 1,594 | $59.18 | $59.16 $59.19 |