YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
46.86
+0.30 (0.65%)
At close: Oct 17, 2025, 4:00 PM EDT
46.91
+0.04 (0.10%)
After-hours: Oct 17, 2025, 8:00 PM EDT
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.89 | 46.97 | 46.83 | 46.86 | 46.86 | 0.65% | 5,689 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.34 | 46.56 | 46.56 | -1.87% | 6,284 |
| Oct 15, 2025 | 47.45 | 47.58 | 47.05 | 47.45 | 47.16 | -0.05% | 3,563 |
| Oct 14, 2025 | 47.49 | 47.49 | 46.98 | 47.47 | 47.18 | 0.66% | 3,394 |
| Oct 13, 2025 | 47.01 | 47.19 | 46.97 | 47.16 | 46.87 | 0.38% | 2,070 |
| Oct 10, 2025 | 47.25 | 47.47 | 46.98 | 46.98 | 46.69 | -0.92% | 18,452 |
| Oct 9, 2025 | 47.55 | 47.55 | 47.32 | 47.41 | 47.13 | -0.81% | 2,312 |
| Oct 8, 2025 | 48.10 | 48.10 | 47.77 | 47.80 | 47.51 | 0.03% | 2,714 |
| Oct 7, 2025 | 47.72 | 47.88 | 47.69 | 47.79 | 47.50 | 0.23% | 1,201 |
| Oct 6, 2025 | 47.63 | 47.89 | 47.47 | 47.68 | 47.39 | 0.14% | 4,938 |
| Oct 3, 2025 | 47.20 | 47.81 | 47.20 | 47.61 | 47.32 | 0.80% | 5,297 |
| Oct 2, 2025 | 47.50 | 47.50 | 47.23 | 47.23 | 46.94 | -1.72% | 7,290 |
| Oct 1, 2025 | 48.16 | 48.16 | 47.93 | 48.06 | 47.23 | -0.57% | 7,699 |
| Sep 30, 2025 | 48.00 | 48.33 | 48.00 | 48.33 | 47.50 | 0.67% | 6,991 |
| Sep 29, 2025 | 47.82 | 48.01 | 47.73 | 48.01 | 47.19 | -0.15% | 1,677 |
| Sep 26, 2025 | 47.97 | 48.09 | 47.97 | 48.09 | 47.26 | 0.52% | 1,627 |
| Sep 25, 2025 | 47.75 | 47.98 | 47.75 | 47.84 | 47.01 | -0.03% | 2,089 |
| Sep 24, 2025 | 47.80 | 47.85 | 47.77 | 47.85 | 47.03 | 0.36% | 6,886 |
| Sep 23, 2025 | 47.55 | 47.73 | 47.55 | 47.68 | 46.86 | 0.13% | 1,415 |
| Sep 22, 2025 | 47.19 | 47.76 | 47.19 | 47.62 | 46.80 | 0.01% | 50,514 |
| Sep 19, 2025 | 47.36 | 47.62 | 47.35 | 47.62 | 46.80 | 0.53% | 18,897 |
| Sep 18, 2025 | 47.55 | 47.55 | 47.30 | 47.36 | 46.55 | -0.32% | 9,140 |
| Sep 17, 2025 | 47.92 | 47.92 | 47.47 | 47.52 | 46.70 | 0.33% | 3,182 |
| Sep 16, 2025 | 47.17 | 47.36 | 47.17 | 47.36 | 46.54 | -0.01% | 1,023 |
| Sep 15, 2025 | 47.39 | 47.48 | 47.26 | 47.37 | 46.55 | -0.32% | 2,895 |
| Sep 12, 2025 | 47.57 | 47.65 | 47.52 | 47.52 | 46.70 | -0.43% | 1,601 |
| Sep 11, 2025 | 47.41 | 47.72 | 47.41 | 47.72 | 46.90 | 1.03% | 1,579 |
| Sep 10, 2025 | 47.20 | 47.23 | 46.92 | 47.23 | 46.42 | -0.18% | 3,583 |
| Sep 9, 2025 | 47.57 | 47.68 | 47.32 | 47.32 | 46.51 | -0.63% | 9,677 |
| Sep 8, 2025 | 47.78 | 47.78 | 47.62 | 47.62 | 46.80 | -0.99% | 1,356 |
| Sep 5, 2025 | 48.68 | 48.68 | 47.96 | 48.10 | 47.27 | -1.20% | 5,052 |
| Sep 4, 2025 | 48.43 | 48.76 | 48.39 | 48.69 | 47.85 | -1.43% | 4,728 |
| Sep 3, 2025 | 49.12 | 49.39 | 48.91 | 49.39 | 47.57 | 0.39% | 7,687 |
| Sep 2, 2025 | 49.74 | 49.74 | 49.02 | 49.20 | 47.38 | -0.48% | 3,417 |
| Aug 29, 2025 | 49.40 | 49.70 | 49.40 | 49.43 | 47.61 | 0.14% | 3,173 |
| Aug 28, 2025 | 49.36 | 49.40 | 49.34 | 49.37 | 47.54 | 0.45% | 4,107 |
| Aug 27, 2025 | 48.66 | 49.14 | 48.66 | 49.14 | 47.33 | 0.94% | 1,138 |
| Aug 26, 2025 | 48.28 | 48.68 | 48.28 | 48.68 | 46.89 | 0.94% | 1,638 |
| Aug 25, 2025 | 48.40 | 48.40 | 47.98 | 48.23 | 46.45 | -0.72% | 3,632 |
| Aug 22, 2025 | 48.79 | 48.87 | 48.40 | 48.58 | 46.78 | 0.37% | 4,433 |
| Aug 21, 2025 | 48.37 | 48.45 | 47.96 | 48.40 | 46.61 | -0.22% | 2,061 |
| Aug 20, 2025 | 48.50 | 48.75 | 48.50 | 48.51 | 46.72 | 0.56% | 3,411 |
| Aug 19, 2025 | 47.75 | 48.33 | 47.75 | 48.24 | 46.46 | 0.63% | 2,310 |
| Aug 18, 2025 | 47.84 | 47.95 | 47.55 | 47.94 | 46.17 | 0.58% | 771,511 |
| Aug 15, 2025 | 47.97 | 47.97 | 47.60 | 47.67 | 45.90 | -0.48% | 1,658 |
| Aug 14, 2025 | 47.68 | 47.94 | 47.68 | 47.89 | 46.12 | 0.23% | 2,602 |
| Aug 13, 2025 | 47.80 | 47.84 | 47.75 | 47.79 | 46.02 | 0.73% | 1,495 |
| Aug 12, 2025 | 47.40 | 47.50 | 47.37 | 47.44 | 45.69 | 0.96% | 1,807 |
| Aug 11, 2025 | 46.97 | 47.03 | 46.90 | 46.99 | 45.25 | 0.02% | 2,555 |
| Aug 8, 2025 | 46.90 | 46.98 | 46.85 | 46.98 | 45.24 | 0.68% | 1,470 |