YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
48.09
+0.25 (0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
48.09
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.73 | 48.13 | 47.73 | 48.13 | - | 0.61% | 1,626 |
| Sep 25, 2025 | 47.75 | 47.98 | 47.75 | 47.84 | 47.84 | -0.03% | 2,089 |
| Sep 24, 2025 | 47.80 | 47.85 | 47.77 | 47.85 | 47.85 | 0.36% | 6,886 |
| Sep 23, 2025 | 47.55 | 47.73 | 47.55 | 47.68 | 47.68 | 0.13% | 1,415 |
| Sep 22, 2025 | 47.19 | 47.76 | 47.19 | 47.62 | 47.62 | 0.01% | 50,514 |
| Sep 19, 2025 | 47.36 | 47.62 | 47.35 | 47.62 | 47.62 | 0.53% | 18,897 |
| Sep 18, 2025 | 47.55 | 47.55 | 47.30 | 47.36 | 47.36 | -0.32% | 9,140 |
| Sep 17, 2025 | 47.92 | 47.92 | 47.47 | 47.52 | 47.52 | 0.33% | 3,182 |
| Sep 16, 2025 | 47.17 | 47.36 | 47.17 | 47.36 | 47.36 | -0.01% | 1,023 |
| Sep 15, 2025 | 47.39 | 47.48 | 47.26 | 47.37 | 47.37 | -0.32% | 2,895 |
| Sep 12, 2025 | 47.57 | 47.65 | 47.52 | 47.52 | 47.52 | -0.43% | 1,601 |
| Sep 11, 2025 | 47.41 | 47.72 | 47.41 | 47.72 | 47.72 | 1.03% | 1,579 |
| Sep 10, 2025 | 47.20 | 47.23 | 46.92 | 47.23 | 47.23 | -0.18% | 3,583 |
| Sep 9, 2025 | 47.57 | 47.68 | 47.32 | 47.32 | 47.32 | -0.63% | 9,677 |
| Sep 8, 2025 | 47.78 | 47.78 | 47.62 | 47.62 | 47.62 | -0.99% | 1,356 |
| Sep 5, 2025 | 48.68 | 48.68 | 47.96 | 48.10 | 48.10 | -1.20% | 5,052 |
| Sep 4, 2025 | 48.43 | 48.76 | 48.39 | 48.69 | 48.69 | -1.43% | 4,728 |
| Sep 3, 2025 | 49.12 | 49.39 | 48.91 | 49.39 | 48.40 | 0.39% | 7,687 |
| Sep 2, 2025 | 49.74 | 49.74 | 49.02 | 49.20 | 48.21 | -0.48% | 3,417 |
| Aug 29, 2025 | 49.40 | 49.70 | 49.40 | 49.43 | 48.44 | 0.14% | 3,173 |
| Aug 28, 2025 | 49.36 | 49.40 | 49.34 | 49.37 | 48.37 | 0.45% | 4,107 |
| Aug 27, 2025 | 48.66 | 49.14 | 48.66 | 49.14 | 48.16 | 0.94% | 1,138 |
| Aug 26, 2025 | 48.28 | 48.68 | 48.28 | 48.68 | 47.71 | 0.94% | 1,638 |
| Aug 25, 2025 | 48.40 | 48.40 | 47.98 | 48.23 | 47.26 | -0.72% | 3,632 |
| Aug 22, 2025 | 48.79 | 48.87 | 48.40 | 48.58 | 47.61 | 0.37% | 4,433 |
| Aug 21, 2025 | 48.37 | 48.45 | 47.96 | 48.40 | 47.43 | -0.22% | 2,061 |
| Aug 20, 2025 | 48.50 | 48.75 | 48.50 | 48.51 | 47.54 | 0.56% | 3,411 |
| Aug 19, 2025 | 47.75 | 48.33 | 47.75 | 48.24 | 47.27 | 0.63% | 2,310 |
| Aug 18, 2025 | 47.84 | 47.95 | 47.55 | 47.94 | 46.98 | 0.58% | 771,511 |
| Aug 15, 2025 | 47.97 | 47.97 | 47.60 | 47.67 | 46.71 | -0.48% | 1,658 |
| Aug 14, 2025 | 47.68 | 47.94 | 47.68 | 47.89 | 46.93 | 0.23% | 2,602 |
| Aug 13, 2025 | 47.80 | 47.84 | 47.75 | 47.79 | 46.83 | 0.73% | 1,495 |
| Aug 12, 2025 | 47.40 | 47.50 | 47.37 | 47.44 | 46.49 | 0.96% | 1,807 |
| Aug 11, 2025 | 46.97 | 47.03 | 46.90 | 46.99 | 46.04 | 0.02% | 2,555 |
| Aug 8, 2025 | 46.90 | 46.98 | 46.85 | 46.98 | 46.03 | 0.68% | 1,470 |
| Aug 7, 2025 | 47.90 | 47.90 | 46.66 | 46.66 | 45.72 | -2.75% | 6,589 |
| Aug 6, 2025 | 47.50 | 47.98 | 47.50 | 47.98 | 46.41 | 1.07% | 18,914 |
| Aug 5, 2025 | 47.28 | 47.69 | 47.21 | 47.47 | 45.92 | 1.20% | 5,855 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.62 | 46.91 | 45.37 | -2.67% | 6,506 |
| Aug 1, 2025 | 48.17 | 48.41 | 48.01 | 48.19 | 46.62 | 0.07% | 2,097 |
| Jul 31, 2025 | 48.43 | 48.55 | 48.16 | 48.16 | 46.58 | -0.50% | 3,053 |
| Jul 30, 2025 | 48.47 | 48.64 | 48.41 | 48.41 | 46.82 | -0.31% | 1,481 |
| Jul 29, 2025 | 49.02 | 49.14 | 48.56 | 48.56 | 46.97 | -0.80% | 4,046 |
| Jul 28, 2025 | 49.82 | 49.82 | 48.95 | 48.95 | 47.34 | -0.45% | 3,533 |
| Jul 25, 2025 | 49.02 | 49.20 | 48.87 | 49.17 | 47.56 | 0.39% | 2,787 |
| Jul 24, 2025 | 48.95 | 49.27 | 48.95 | 48.98 | 47.37 | -0.03% | 3,939 |
| Jul 23, 2025 | 49.10 | 49.10 | 48.90 | 48.99 | 47.39 | 0.22% | 8,523 |
| Jul 22, 2025 | 48.56 | 49.00 | 48.56 | 48.88 | 47.28 | 0.63% | 4,926 |
| Jul 21, 2025 | 48.65 | 48.85 | 48.57 | 48.57 | 46.98 | 0.11% | 8,955 |
| Jul 18, 2025 | 48.53 | 48.75 | 48.46 | 48.52 | 46.93 | 0.15% | 6,342 |