Skip to main content
BRES logo

Burney U.S. Equity Select ETF

BRESNASDAQBurneyEquity

$25.69Today:- (-)

As of Oct 23, 2026 close

Assets (AUM)
$676.86M
Expense ratio
0.79%
Dividend yield
0.17%
Holdings
78
52-week range
$23.22$28.02
Volume (live)
-
Avg. volume (3M)
15.10K

BRES ETF Historical Prices: Burney U.S. Equity Select ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BRES Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BRES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202625.6225.7325.6225.6925.692.73K
Oct 22, 202625.8125.8625.7725.8425.8461.77K
Oct 21, 202626.1626.3926.1626.3426.343.85K
Oct 20, 202626.1526.2326.1526.1626.164.19K
Oct 19, 202626.0826.2126.0826.0926.0947.27K
Oct 16, 202626.2926.2925.9025.9525.953.23K
Oct 15, 202626.1826.4126.1826.4126.401.10K
Oct 14, 202626.3626.3626.0926.1826.1814.02K
Oct 13, 202626.6526.6526.6026.6526.651.37K
Oct 12, 202626.7726.7726.6826.7126.71905
Oct 9, 202626.7426.8226.7326.8226.822.12K
Oct 8, 202626.6326.6926.5426.6126.614.12K
Oct 7, 202626.6426.7126.6426.7126.712.21K
Oct 6, 202626.9626.9926.9026.9026.901.62K
Oct 5, 202626.6926.8026.6926.7726.77884
Oct 2, 202626.7326.7626.6326.6426.644.05K
Oct 1, 202626.3626.4626.2526.4426.4415.54K
Sep 30, 202626.6426.6426.3826.3826.38948
Sep 29, 202626.4626.4626.3526.4426.4425.31K
Sep 28, 202626.4926.5626.4926.5226.524.42K
Sep 25, 202626.5726.7826.5726.7526.7511.00K
Sep 24, 202626.3626.6026.3526.6026.601.94K
Sep 23, 202626.5626.5826.4626.4626.465.38K
Sep 22, 202626.9726.9726.7626.8926.893.06K
Sep 21, 202626.7526.9126.7526.8826.8811.08K
Sep 18, 202626.4626.5726.4226.5526.5510.25K
Sep 17, 202626.5526.6326.5526.5926.5839.61K
Sep 16, 202626.3626.4926.2926.2926.293.39K
Sep 15, 202626.4126.4126.2426.3326.3384.03K
Sep 14, 202626.4226.5826.4226.5426.5481.47K
Sep 11, 202626.6726.6726.6426.6626.66574
Sep 10, 202626.4326.5326.4226.4326.4344.58K
Sep 9, 202626.7326.7726.6326.6326.631.42K
Sep 8, 202626.9426.9426.8226.8226.82925
Sep 4, 202627.1527.1727.0727.1527.155.72K
Sep 3, 202626.9927.1626.9927.1627.172.00K
Sep 2, 202626.8826.8826.8226.8726.871.74K
Sep 1, 202626.8026.8026.6726.6926.692.73K
Aug 31, 202626.9227.0126.9227.0127.011.20K
Aug 28, 202627.5627.5627.3127.3527.352.79K
Aug 27, 202627.4627.5227.4527.5227.52786
Aug 26, 202627.4827.5527.4827.5027.506.57K
Aug 25, 202627.4827.5427.3727.5427.547.83K
Aug 24, 202627.2927.3427.2927.3327.334.92K
Aug 21, 202627.3527.3727.3027.3727.375.31K
Aug 20, 202627.4127.4127.2327.2327.24835
Aug 19, 202627.6127.6327.4627.4727.472.57K
Aug 18, 202627.5527.5727.5127.5127.5123.83K
Aug 17, 202627.9227.9327.8127.8127.81620
Aug 14, 202627.9227.9727.8927.9727.9719.34K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Burney U.S. Equity Select ETF Historical Prices

What is OHLC data for BRES?

OHLC stands for Open, High, Low, Close - the four key price points for BRES during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BRES?

The adjusted close price for BRES is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BRES price history go?

BRES historical price data is available from the ETF's inception on Feb 3, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BRES data?

BRES historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BRES?

Trading volume for BRES indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.