YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
44.91
-0.32 (-0.71%)
At close: Dec 26, 2025, 4:00 PM EST
44.89
-0.02 (-0.04%)
After-hours: Dec 26, 2025, 8:00 PM EST
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 45.12 | 45.12 | 44.89 | 44.91 | 44.91 | -0.71% | 2,483 |
| Dec 24, 2025 | 45.20 | 45.23 | 45.12 | 45.23 | 45.23 | -0.02% | 1,817 |
| Dec 23, 2025 | 45.10 | 45.24 | 45.10 | 45.24 | 45.24 | -0.16% | 1,216 |
| Dec 22, 2025 | 44.90 | 45.31 | 44.90 | 45.31 | 45.31 | 0.70% | 9,611 |
| Dec 19, 2025 | 45.29 | 45.29 | 45.00 | 45.00 | 45.00 | -0.99% | 2,708 |
| Dec 18, 2025 | 45.51 | 45.51 | 45.32 | 45.45 | 45.45 | -0.43% | 815 |
| Dec 17, 2025 | 45.51 | 45.64 | 45.51 | 45.64 | 45.51 | 0.38% | 989 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.29 | 45.47 | 45.34 | -0.67% | 11,650 |
| Dec 15, 2025 | 43.85 | 45.78 | 43.85 | 45.78 | 45.64 | 1.18% | 12,676 |
| Dec 12, 2025 | 44.95 | 45.24 | 44.95 | 45.24 | 45.11 | 0.31% | 2,821 |
| Dec 11, 2025 | 44.88 | 45.10 | 44.81 | 45.10 | 44.97 | 0.97% | 1,247 |
| Dec 10, 2025 | 44.64 | 44.98 | 44.64 | 44.67 | 44.39 | 0.06% | 1,947 |
| Dec 9, 2025 | 45.29 | 45.36 | 44.64 | 44.64 | 44.36 | -1.15% | 2,794 |
| Dec 8, 2025 | 45.75 | 45.75 | 44.66 | 45.16 | 44.88 | -1.30% | 9,142 |
| Dec 5, 2025 | 45.60 | 45.78 | 45.60 | 45.75 | 45.47 | 0.16% | 4,618 |
| Dec 4, 2025 | 46.19 | 46.19 | 45.50 | 45.68 | 45.39 | -0.93% | 4,753 |
| Dec 3, 2025 | 46.37 | 46.40 | 46.11 | 46.11 | 45.56 | -0.41% | 5,672 |
| Dec 2, 2025 | 47.01 | 47.01 | 46.07 | 46.30 | 45.75 | -0.25% | 27,522 |
| Dec 1, 2025 | 46.68 | 46.72 | 46.42 | 46.42 | 45.86 | -0.62% | 4,967 |
| Nov 28, 2025 | 46.83 | 46.92 | 46.66 | 46.71 | 46.15 | -0.05% | 6,311 |
| Nov 26, 2025 | 46.66 | 46.81 | 46.62 | 46.73 | 46.00 | 0.24% | 8,336 |
| Nov 25, 2025 | 46.64 | 46.64 | 46.49 | 46.62 | 45.89 | 0.18% | 3,019 |
| Nov 24, 2025 | 45.90 | 46.55 | 45.84 | 46.53 | 45.81 | 0.58% | 91,247 |
| Nov 21, 2025 | 46.05 | 46.45 | 46.05 | 46.26 | 45.54 | 0.13% | 3,320 |
| Nov 20, 2025 | 46.42 | 46.42 | 46.12 | 46.20 | 45.48 | -0.10% | 9,938 |
| Nov 19, 2025 | 46.82 | 46.82 | 45.77 | 46.25 | 45.28 | -0.76% | 7,076 |
| Nov 18, 2025 | 46.51 | 46.60 | 46.29 | 46.60 | 45.63 | 0.37% | 2,836 |
| Nov 17, 2025 | 46.89 | 47.03 | 46.43 | 46.43 | 45.46 | -0.92% | 11,545 |
| Nov 14, 2025 | 47.17 | 47.40 | 46.70 | 46.86 | 45.88 | -0.88% | 3,691 |
| Nov 13, 2025 | 46.97 | 47.27 | 46.77 | 47.27 | 46.29 | 0.60% | 13,312 |
| Nov 12, 2025 | 46.78 | 46.99 | 46.70 | 46.99 | 45.61 | 0.85% | 13,717 |
| Nov 11, 2025 | 46.72 | 46.78 | 46.51 | 46.60 | 45.23 | 0.03% | 6,754 |
| Nov 10, 2025 | 46.55 | 46.78 | 46.47 | 46.58 | 45.22 | -0.22% | 3,693 |
| Nov 7, 2025 | 46.30 | 46.80 | 46.30 | 46.69 | 45.32 | 0.80% | 6,129 |
| Nov 6, 2025 | 46.19 | 46.34 | 46.15 | 46.32 | 44.96 | 0.42% | 3,976 |
| Nov 5, 2025 | 46.13 | 46.38 | 46.12 | 46.12 | 44.63 | -0.09% | 8,980 |
| Nov 4, 2025 | 45.76 | 46.16 | 45.76 | 46.16 | 44.66 | 1.60% | 2,186 |
| Nov 3, 2025 | 45.66 | 45.68 | 45.43 | 45.43 | 43.96 | -0.14% | 2,430 |
| Oct 31, 2025 | 45.39 | 45.54 | 45.31 | 45.50 | 44.02 | -0.11% | 5,343 |
| Oct 30, 2025 | 45.51 | 45.55 | 45.28 | 45.55 | 44.07 | 0.37% | 3,583 |
| Oct 29, 2025 | 45.67 | 45.67 | 45.29 | 45.38 | 43.76 | -1.45% | 8,908 |
| Oct 28, 2025 | 46.28 | 46.28 | 46.05 | 46.05 | 44.41 | -1.48% | 8,440 |
| Oct 27, 2025 | 46.84 | 46.84 | 46.38 | 46.74 | 45.07 | -0.26% | 5,951 |
| Oct 24, 2025 | 46.93 | 46.93 | 46.73 | 46.86 | 45.19 | 0.31% | 2,215 |
| Oct 23, 2025 | 46.76 | 46.84 | 46.60 | 46.72 | 45.05 | -0.48% | 6,835 |
| Oct 22, 2025 | 46.95 | 47.11 | 46.84 | 46.94 | 45.12 | -0.06% | 14,851 |
| Oct 21, 2025 | 47.10 | 47.12 | 46.97 | 46.97 | 45.15 | 0.14% | 2,042 |
| Oct 20, 2025 | 46.99 | 47.00 | 46.81 | 46.90 | 45.08 | 0.09% | 81,631 |
| Oct 17, 2025 | 46.89 | 46.97 | 46.83 | 46.86 | 45.04 | 0.65% | 5,689 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.34 | 46.56 | 44.75 | -1.87% | 6,284 |