YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
46.86
-0.41 (-0.88%)
At close: Nov 14, 2025, 4:00 PM EST
47.15
+0.29 (0.63%)
After-hours: Nov 14, 2025, 8:00 PM EST
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 47.17 | 47.40 | 46.70 | 46.86 | 46.86 | -0.88% | 3,691 |
| Nov 13, 2025 | 46.97 | 47.27 | 46.77 | 47.27 | 47.27 | 0.60% | 13,312 |
| Nov 12, 2025 | 46.78 | 46.99 | 46.70 | 46.99 | 46.59 | 0.85% | 13,717 |
| Nov 11, 2025 | 46.72 | 46.78 | 46.51 | 46.60 | 46.20 | 0.03% | 6,754 |
| Nov 10, 2025 | 46.55 | 46.78 | 46.47 | 46.58 | 46.18 | -0.22% | 3,693 |
| Nov 7, 2025 | 46.30 | 46.80 | 46.30 | 46.69 | 46.28 | 0.80% | 6,129 |
| Nov 6, 2025 | 46.19 | 46.34 | 46.15 | 46.32 | 45.92 | 0.42% | 3,976 |
| Nov 5, 2025 | 46.13 | 46.38 | 46.12 | 46.12 | 45.58 | -0.09% | 8,929 |
| Nov 4, 2025 | 45.76 | 46.16 | 45.76 | 46.16 | 45.62 | 1.60% | 2,186 |
| Nov 3, 2025 | 45.66 | 45.68 | 45.43 | 45.43 | 44.90 | -0.14% | 2,430 |
| Oct 31, 2025 | 45.39 | 45.54 | 45.31 | 45.50 | 44.97 | -0.11% | 5,343 |
| Oct 30, 2025 | 45.51 | 45.55 | 45.28 | 45.55 | 45.02 | 0.37% | 3,583 |
| Oct 29, 2025 | 45.67 | 45.67 | 45.29 | 45.38 | 44.70 | -1.45% | 8,908 |
| Oct 28, 2025 | 46.28 | 46.28 | 46.05 | 46.05 | 45.36 | -1.48% | 8,440 |
| Oct 27, 2025 | 46.84 | 46.84 | 46.38 | 46.74 | 46.04 | -0.26% | 5,951 |
| Oct 24, 2025 | 46.93 | 46.93 | 46.73 | 46.86 | 46.16 | 0.31% | 2,215 |
| Oct 23, 2025 | 46.76 | 46.84 | 46.60 | 46.72 | 46.02 | -0.48% | 6,835 |
| Oct 22, 2025 | 46.95 | 47.11 | 46.84 | 46.94 | 46.09 | -0.06% | 14,851 |
| Oct 21, 2025 | 47.10 | 47.12 | 46.97 | 46.97 | 46.11 | 0.14% | 2,042 |
| Oct 20, 2025 | 46.99 | 47.00 | 46.81 | 46.90 | 46.05 | 0.09% | 81,631 |
| Oct 17, 2025 | 46.89 | 46.97 | 46.83 | 46.86 | 46.01 | 0.65% | 5,689 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.34 | 46.56 | 45.71 | -1.87% | 6,284 |
| Oct 15, 2025 | 47.45 | 47.58 | 47.05 | 47.45 | 46.30 | -0.05% | 3,563 |
| Oct 14, 2025 | 47.49 | 47.49 | 46.98 | 47.47 | 46.32 | 0.66% | 3,394 |
| Oct 13, 2025 | 47.01 | 47.19 | 46.97 | 47.16 | 46.02 | 0.38% | 2,070 |
| Oct 10, 2025 | 47.25 | 47.47 | 46.98 | 46.98 | 45.84 | -0.92% | 18,452 |
| Oct 9, 2025 | 47.55 | 47.55 | 47.32 | 47.41 | 46.27 | -0.81% | 2,312 |
| Oct 8, 2025 | 48.10 | 48.10 | 47.77 | 47.80 | 46.64 | 0.03% | 2,714 |
| Oct 7, 2025 | 47.72 | 47.88 | 47.69 | 47.79 | 46.63 | 0.23% | 1,201 |
| Oct 6, 2025 | 47.63 | 47.89 | 47.47 | 47.68 | 46.52 | 0.14% | 4,938 |
| Oct 3, 2025 | 47.20 | 47.81 | 47.20 | 47.61 | 46.46 | 0.80% | 5,297 |
| Oct 2, 2025 | 47.50 | 47.50 | 47.23 | 47.23 | 46.09 | -1.72% | 7,290 |
| Oct 1, 2025 | 48.16 | 48.16 | 47.93 | 48.06 | 46.37 | -0.57% | 7,699 |
| Sep 30, 2025 | 48.00 | 48.33 | 48.00 | 48.33 | 46.64 | 0.67% | 6,991 |
| Sep 29, 2025 | 47.82 | 48.01 | 47.73 | 48.01 | 46.33 | -0.15% | 1,677 |
| Sep 26, 2025 | 47.97 | 48.09 | 47.97 | 48.09 | 46.40 | 0.52% | 1,627 |
| Sep 25, 2025 | 47.75 | 47.98 | 47.75 | 47.84 | 46.16 | -0.03% | 2,089 |
| Sep 24, 2025 | 47.80 | 47.85 | 47.77 | 47.85 | 46.17 | 0.36% | 6,886 |
| Sep 23, 2025 | 47.55 | 47.73 | 47.55 | 47.68 | 46.01 | 0.13% | 1,415 |
| Sep 22, 2025 | 47.19 | 47.76 | 47.19 | 47.62 | 45.95 | 0.01% | 50,514 |
| Sep 19, 2025 | 47.36 | 47.62 | 47.35 | 47.62 | 45.94 | 0.53% | 18,897 |
| Sep 18, 2025 | 47.55 | 47.55 | 47.30 | 47.36 | 45.70 | -0.32% | 9,140 |
| Sep 17, 2025 | 47.92 | 47.92 | 47.47 | 47.52 | 45.85 | 0.33% | 3,182 |
| Sep 16, 2025 | 47.17 | 47.36 | 47.17 | 47.36 | 45.70 | -0.01% | 1,023 |
| Sep 15, 2025 | 47.39 | 47.48 | 47.26 | 47.37 | 45.70 | -0.32% | 2,895 |
| Sep 12, 2025 | 47.57 | 47.65 | 47.52 | 47.52 | 45.85 | -0.43% | 1,601 |
| Sep 11, 2025 | 47.41 | 47.72 | 47.41 | 47.72 | 46.05 | 1.03% | 1,579 |
| Sep 10, 2025 | 47.20 | 47.23 | 46.92 | 47.23 | 45.58 | -0.18% | 3,583 |
| Sep 9, 2025 | 47.57 | 47.68 | 47.32 | 47.32 | 45.66 | -0.63% | 9,677 |
| Sep 8, 2025 | 47.78 | 47.78 | 47.62 | 47.62 | 45.95 | -0.99% | 1,356 |