YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
39.97
+0.19 (0.47%)
At close: Oct 12, 2026, 4:00 PM EDT
39.97
0.00 (0.00%)
After-hours: Oct 12, 2026, 8:00 PM EDT
BRKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 39.78 | 39.99 | 39.78 | 39.97 | 39.97 | 0.47% | 4,212 |
| Oct 9, 2026 | 39.79 | 39.89 | 39.72 | 39.78 | 39.78 | 0.37% | 3,966 |
| Oct 8, 2026 | 39.45 | 39.73 | 39.45 | 39.63 | 39.63 | 0.48% | 3,696 |
| Oct 7, 2026 | 39.55 | 39.57 | 39.52 | 39.55 | 39.45 | - | 2,645 |
| Oct 6, 2026 | 39.53 | 39.55 | 39.53 | 39.55 | 39.44 | 0.14% | 1,096 |
| Oct 5, 2026 | 39.33 | 39.51 | 39.31 | 39.49 | 39.39 | 0.38% | 2,459 |
| Oct 2, 2026 | 39.55 | 39.55 | 39.27 | 39.34 | 39.24 | 0.16% | 4,480 |
| Oct 1, 2026 | 39.02 | 39.28 | 39.02 | 39.28 | 39.18 | 0.38% | 4,985 |
| Sep 30, 2026 | 39.41 | 39.41 | 39.24 | 39.25 | 39.03 | -0.61% | 2,411 |
| Sep 29, 2026 | 39.42 | 39.77 | 39.37 | 39.49 | 39.27 | -0.06% | 3,488 |
| Sep 28, 2026 | 39.55 | 39.59 | 39.48 | 39.51 | 39.29 | -0.40% | 4,882 |
| Sep 25, 2026 | 39.53 | 39.69 | 39.53 | 39.67 | 39.45 | 0.03% | 7,674 |
| Sep 24, 2026 | 39.80 | 39.83 | 39.65 | 39.65 | 39.43 | -0.45% | 1,338 |
| Sep 23, 2026 | 39.80 | 40.06 | 39.80 | 39.97 | 39.61 | 0.82% | 3,840 |
| Sep 22, 2026 | 39.65 | 39.74 | 39.53 | 39.64 | 39.29 | 0.11% | 7,296 |
| Sep 21, 2026 | 40.48 | 40.48 | 39.60 | 39.60 | 39.25 | -0.94% | 3,734 |
| Sep 18, 2026 | 39.75 | 39.98 | 39.75 | 39.98 | 39.62 | 0.04% | 4,000 |
| Sep 17, 2026 | 40.15 | 40.19 | 39.93 | 39.96 | 39.60 | -1.30% | 8,324 |
| Sep 16, 2026 | 40.51 | 40.85 | 40.51 | 40.62 | 40.13 | 0.59% | 4,582 |
| Sep 15, 2026 | 40.31 | 40.38 | 40.26 | 40.38 | 39.89 | 0.16% | 8,504 |
| Sep 14, 2026 | 40.21 | 40.35 | 40.20 | 40.32 | 39.83 | 0.62% | 2,764 |
| Sep 11, 2026 | 39.91 | 40.07 | 39.85 | 40.07 | 39.58 | 0.64% | 3,052 |
| Sep 10, 2026 | 39.79 | 39.81 | 39.75 | 39.81 | 39.33 | 0.01% | 3,242 |
| Sep 9, 2026 | 39.84 | 39.96 | 39.84 | 39.95 | 39.33 | 0.25% | 1,291 |
| Sep 8, 2026 | 39.73 | 39.85 | 39.73 | 39.85 | 39.23 | 0.29% | 4,109 |
| Sep 4, 2026 | 39.80 | 40.06 | 39.73 | 39.74 | 39.11 | -0.49% | 4,275 |
| Sep 3, 2026 | 40.07 | 40.07 | 39.83 | 39.93 | 39.30 | 0.47% | 2,491 |
| Sep 2, 2026 | 39.76 | 40.17 | 39.76 | 39.88 | 39.12 | 0.54% | 6,054 |
| Sep 1, 2026 | 39.83 | 39.83 | 39.67 | 39.67 | 38.91 | -0.30% | 3,582 |
| Aug 31, 2026 | 39.44 | 39.82 | 39.44 | 39.79 | 39.03 | -0.08% | 9,902 |
| Aug 28, 2026 | 39.87 | 39.87 | 39.82 | 39.82 | 39.06 | 0.17% | 1,294 |
| Aug 27, 2026 | 39.58 | 39.76 | 39.55 | 39.76 | 39.00 | -0.11% | 1,886 |
| Aug 26, 2026 | 39.90 | 40.07 | 39.90 | 39.95 | 39.04 | 0.14% | 3,337 |
| Aug 25, 2026 | 39.83 | 39.92 | 39.82 | 39.89 | 38.99 | 0.05% | 2,251 |
| Aug 24, 2026 | 39.84 | 39.87 | 39.71 | 39.87 | 38.96 | 1.32% | 15,200 |
| Aug 21, 2026 | 39.50 | 39.52 | 39.35 | 39.35 | 38.46 | -0.17% | 2,615 |
| Aug 20, 2026 | 39.94 | 39.94 | 39.40 | 39.42 | 38.52 | -0.56% | 4,522 |
| Aug 19, 2026 | 39.68 | 40.11 | 39.68 | 39.78 | 38.74 | -0.49% | 3,295 |
| Aug 18, 2026 | 39.85 | 39.99 | 39.85 | 39.98 | 38.93 | 0.95% | 8,661 |
| Aug 17, 2026 | 40.02 | 40.08 | 39.60 | 39.60 | 38.56 | -1.08% | 5,467 |
| Aug 14, 2026 | 40.04 | 40.29 | 40.03 | 40.03 | 38.98 | -0.66% | 4,630 |
| Aug 13, 2026 | 40.32 | 40.32 | 40.21 | 40.30 | 39.24 | -0.28% | 3,586 |
| Aug 12, 2026 | 41.00 | 41.00 | 40.50 | 40.56 | 39.35 | -1.23% | 6,444 |
| Aug 11, 2026 | 41.81 | 41.81 | 41.07 | 41.07 | 39.84 | -1.73% | 2,205 |
| Aug 10, 2026 | 41.41 | 42.08 | 41.41 | 41.79 | 40.54 | 1.41% | 3,229 |
| Aug 7, 2026 | 41.60 | 41.60 | 41.19 | 41.21 | 39.98 | -0.36% | 5,328 |
| Aug 6, 2026 | 41.30 | 41.42 | 41.21 | 41.35 | 40.12 | 0.35% | 14,242 |
| Aug 5, 2026 | 41.61 | 41.61 | 41.12 | 41.35 | 39.98 | 0.21% | 14,170 |
| Aug 4, 2026 | 40.95 | 41.27 | 40.92 | 41.27 | 39.90 | 0.61% | 1,563 |
| Aug 3, 2026 | 41.08 | 41.22 | 40.99 | 41.02 | 39.66 | 0.40% | 3,238 |