YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
46.97
+0.31 (0.67%)
At close: Aug 8, 2025, 4:00 PM
46.87
-0.10 (-0.22%)
After-hours: Aug 8, 2025, 8:00 PM EDT
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 46.90 | 46.98 | 46.85 | 46.98 | 46.98 | 0.68% | 1,470 |
| Aug 7, 2025 | 47.90 | 47.90 | 46.66 | 46.66 | 46.66 | -2.75% | 6,589 |
| Aug 6, 2025 | 47.50 | 47.98 | 47.50 | 47.98 | 47.36 | 1.07% | 18,914 |
| Aug 5, 2025 | 47.28 | 47.69 | 47.21 | 47.47 | 46.86 | 1.20% | 5,855 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.62 | 46.91 | 46.30 | -2.67% | 6,506 |
| Aug 1, 2025 | 48.17 | 48.41 | 48.01 | 48.19 | 47.57 | 0.07% | 2,097 |
| Jul 31, 2025 | 48.43 | 48.55 | 48.16 | 48.16 | 47.54 | -0.50% | 3,053 |
| Jul 30, 2025 | 48.47 | 48.64 | 48.41 | 48.41 | 47.78 | -0.31% | 1,481 |
| Jul 29, 2025 | 49.02 | 49.14 | 48.56 | 48.56 | 47.93 | -0.80% | 4,046 |
| Jul 28, 2025 | 49.82 | 49.82 | 48.95 | 48.95 | 48.31 | -0.45% | 3,533 |
| Jul 25, 2025 | 49.02 | 49.20 | 48.87 | 49.17 | 48.53 | 0.39% | 2,787 |
| Jul 24, 2025 | 48.95 | 49.27 | 48.95 | 48.98 | 48.34 | -0.03% | 3,939 |
| Jul 23, 2025 | 49.10 | 49.10 | 48.90 | 48.99 | 48.36 | 0.22% | 8,523 |
| Jul 22, 2025 | 48.56 | 49.00 | 48.56 | 48.88 | 48.25 | 0.63% | 4,926 |
| Jul 21, 2025 | 48.65 | 48.85 | 48.57 | 48.57 | 47.94 | 0.11% | 8,955 |
| Jul 18, 2025 | 48.53 | 48.75 | 48.46 | 48.52 | 47.89 | 0.15% | 6,342 |
| Jul 17, 2025 | 48.00 | 48.45 | 48.00 | 48.45 | 47.82 | 0.40% | 3,488 |
| Jul 16, 2025 | 48.36 | 48.36 | 48.10 | 48.25 | 47.63 | 0.15% | 2,460 |
| Jul 15, 2025 | 48.44 | 48.44 | 48.17 | 48.18 | 47.56 | -1.07% | 5,600 |
| Jul 14, 2025 | 48.36 | 48.79 | 48.36 | 48.70 | 48.07 | 0.16% | 4,809 |
| Jul 11, 2025 | 48.70 | 48.75 | 48.26 | 48.62 | 47.99 | -1.29% | 12,185 |
| Jul 10, 2025 | 49.41 | 49.41 | 49.09 | 49.26 | 48.62 | -0.37% | 7,089 |
| Jul 9, 2025 | 49.20 | 49.47 | 49.10 | 49.44 | 48.31 | 0.28% | 9,065 |
| Jul 8, 2025 | 49.50 | 49.50 | 49.05 | 49.31 | 48.18 | 0.07% | 5,510 |
| Jul 7, 2025 | 49.87 | 50.05 | 49.27 | 49.27 | 48.14 | -1.20% | 7,275 |
| Jul 3, 2025 | 49.74 | 49.96 | 49.47 | 49.87 | 48.73 | 0.84% | 6,958 |
| Jul 2, 2025 | 49.86 | 49.87 | 49.43 | 49.45 | 48.32 | -1.59% | 11,084 |
| Jul 1, 2025 | 50.15 | 50.25 | 49.90 | 50.25 | 49.10 | 0.59% | 4,071 |
| Jun 30, 2025 | 49.92 | 49.96 | 49.83 | 49.96 | 48.81 | 0.20% | 4,849 |
| Jun 27, 2025 | 49.87 | 50.18 | 49.86 | 49.86 | 48.71 | -0.05% | 6,928 |
| Jun 26, 2025 | 50.05 | 50.05 | 49.88 | 49.88 | 48.74 | -0.39% | 7,125 |
| Jun 25, 2025 | 50.66 | 50.66 | 50.07 | 50.07 | 48.93 | -0.80% | 7,855 |
| Jun 24, 2025 | 50.38 | 50.57 | 50.38 | 50.48 | 49.32 | 0.90% | 4,414 |
| Jun 23, 2025 | 50.01 | 50.10 | 49.59 | 50.03 | 48.88 | 0.35% | 12,391 |
| Jun 20, 2025 | 49.79 | 49.91 | 49.71 | 49.86 | 48.71 | 0.26% | 22,648 |
| Jun 18, 2025 | 49.75 | 49.75 | 49.55 | 49.73 | 48.59 | 0.28% | 5,038 |
| Jun 17, 2025 | 50.07 | 50.07 | 49.57 | 49.59 | 48.45 | -1.02% | 4,815 |
| Jun 16, 2025 | 50.18 | 50.21 | 50.10 | 50.10 | 48.95 | 0.79% | 2,915 |
| Jun 13, 2025 | 49.56 | 49.98 | 49.56 | 49.70 | 48.56 | -0.59% | 6,463 |
| Jun 12, 2025 | 49.88 | 50.01 | 49.65 | 50.00 | 48.85 | 0.22% | 2,668 |
| Jun 11, 2025 | 50.31 | 50.31 | 49.89 | 49.89 | 48.74 | -0.48% | 3,194 |
| Jun 10, 2025 | 50.22 | 50.22 | 50.06 | 50.13 | 48.98 | -0.41% | 3,074 |
| Jun 9, 2025 | 50.50 | 50.50 | 49.96 | 50.33 | 49.18 | 0.06% | 6,767 |
| Jun 6, 2025 | 50.13 | 50.43 | 50.06 | 50.30 | 49.15 | 1.26% | 4,728 |