YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
39.71
+0.11 (0.27%)
At close: Sep 22, 2026, 4:00 PM EDT
39.64
-0.07 (-0.17%)
After-hours: Sep 22, 2026, 4:15 PM EDT
BRKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.65 | 39.74 | 39.53 | 39.74 | - | 0.34% | 5,387 |
| Sep 21, 2026 | 40.48 | 40.48 | 39.60 | 39.60 | 39.60 | -0.94% | 3,734 |
| Sep 18, 2026 | 39.75 | 39.98 | 39.75 | 39.98 | 39.98 | 0.04% | 4,000 |
| Sep 17, 2026 | 40.15 | 40.19 | 39.93 | 39.96 | 39.96 | -1.30% | 8,324 |
| Sep 16, 2026 | 40.51 | 40.85 | 40.51 | 40.62 | 40.49 | 0.59% | 4,582 |
| Sep 15, 2026 | 40.31 | 40.38 | 40.26 | 40.38 | 40.25 | 0.16% | 8,504 |
| Sep 14, 2026 | 40.21 | 40.35 | 40.20 | 40.32 | 40.19 | 0.62% | 2,764 |
| Sep 11, 2026 | 39.91 | 40.07 | 39.85 | 40.07 | 39.94 | 0.64% | 3,052 |
| Sep 10, 2026 | 39.79 | 39.81 | 39.75 | 39.81 | 39.68 | 0.01% | 3,242 |
| Sep 9, 2026 | 39.84 | 39.96 | 39.84 | 39.95 | 39.68 | 0.25% | 1,291 |
| Sep 8, 2026 | 39.73 | 39.85 | 39.73 | 39.85 | 39.58 | 0.29% | 4,109 |
| Sep 4, 2026 | 39.80 | 40.06 | 39.73 | 39.74 | 39.46 | -0.49% | 4,275 |
| Sep 3, 2026 | 40.07 | 40.07 | 39.83 | 39.93 | 39.66 | 0.47% | 2,491 |
| Sep 2, 2026 | 39.76 | 40.17 | 39.76 | 39.88 | 39.47 | 0.54% | 6,054 |
| Sep 1, 2026 | 39.83 | 39.83 | 39.67 | 39.67 | 39.26 | -0.30% | 3,582 |
| Aug 31, 2026 | 39.44 | 39.82 | 39.44 | 39.79 | 39.38 | -0.08% | 9,902 |
| Aug 28, 2026 | 39.87 | 39.87 | 39.82 | 39.82 | 39.41 | 0.17% | 1,294 |
| Aug 27, 2026 | 39.58 | 39.76 | 39.55 | 39.76 | 39.35 | -0.11% | 1,886 |
| Aug 26, 2026 | 39.90 | 40.07 | 39.90 | 39.95 | 39.39 | 0.14% | 3,337 |
| Aug 25, 2026 | 39.83 | 39.92 | 39.82 | 39.89 | 39.34 | 0.05% | 2,251 |
| Aug 24, 2026 | 39.84 | 39.87 | 39.71 | 39.87 | 39.31 | 1.32% | 15,200 |
| Aug 21, 2026 | 39.50 | 39.52 | 39.35 | 39.35 | 38.80 | -0.17% | 2,615 |
| Aug 20, 2026 | 39.94 | 39.94 | 39.40 | 39.42 | 38.87 | -0.56% | 4,522 |
| Aug 19, 2026 | 39.68 | 40.11 | 39.68 | 39.78 | 39.09 | -0.49% | 3,295 |
| Aug 18, 2026 | 39.85 | 39.99 | 39.85 | 39.98 | 39.28 | 0.95% | 8,661 |
| Aug 17, 2026 | 40.02 | 40.08 | 39.60 | 39.60 | 38.91 | -1.08% | 5,467 |
| Aug 14, 2026 | 40.04 | 40.29 | 40.03 | 40.03 | 39.33 | -0.66% | 4,630 |
| Aug 13, 2026 | 40.32 | 40.32 | 40.21 | 40.30 | 39.60 | -0.28% | 3,586 |
| Aug 12, 2026 | 41.00 | 41.00 | 40.50 | 40.56 | 39.71 | -1.23% | 6,444 |
| Aug 11, 2026 | 41.81 | 41.81 | 41.07 | 41.07 | 40.20 | -1.73% | 2,205 |
| Aug 10, 2026 | 41.41 | 42.08 | 41.41 | 41.79 | 40.91 | 1.41% | 3,229 |
| Aug 7, 2026 | 41.60 | 41.60 | 41.19 | 41.21 | 40.34 | -0.36% | 5,328 |
| Aug 6, 2026 | 41.30 | 41.42 | 41.21 | 41.35 | 40.48 | 0.35% | 14,242 |
| Aug 5, 2026 | 41.61 | 41.61 | 41.12 | 41.35 | 40.34 | 0.21% | 14,170 |
| Aug 4, 2026 | 40.95 | 41.27 | 40.92 | 41.27 | 40.26 | 0.61% | 1,563 |
| Aug 3, 2026 | 41.08 | 41.22 | 40.99 | 41.02 | 40.01 | 0.40% | 3,238 |
| Jul 31, 2026 | 40.63 | 40.90 | 40.63 | 40.85 | 39.86 | 0.36% | 2,981 |
| Jul 30, 2026 | 40.58 | 40.71 | 40.56 | 40.71 | 39.71 | -0.05% | 737 |
| Jul 29, 2026 | 40.97 | 40.97 | 40.86 | 40.87 | 39.73 | -0.32% | 3,397 |
| Jul 28, 2026 | 40.51 | 41.00 | 40.51 | 41.00 | 39.86 | 1.76% | 4,414 |
| Jul 27, 2026 | 40.24 | 40.30 | 40.19 | 40.30 | 39.17 | 0.39% | 993 |
| Jul 24, 2026 | 39.96 | 40.14 | 39.96 | 40.14 | 39.02 | 0.10% | 986 |
| Jul 23, 2026 | 39.69 | 40.10 | 39.69 | 40.10 | 38.98 | 0.70% | 3,464 |
| Jul 22, 2026 | 39.95 | 39.96 | 39.88 | 39.96 | 38.71 | -0.04% | 1,387 |
| Jul 21, 2026 | 39.85 | 39.99 | 39.85 | 39.98 | 38.72 | -0.20% | 1,994 |
| Jul 20, 2026 | 40.25 | 40.25 | 39.80 | 40.06 | 38.80 | 0.05% | 4,739 |
| Jul 17, 2026 | 40.38 | 40.65 | 40.00 | 40.04 | 38.78 | -0.12% | 2,799 |
| Jul 16, 2026 | 39.89 | 40.08 | 39.79 | 40.08 | 38.83 | 0.71% | 1,768 |
| Jul 15, 2026 | 40.00 | 40.17 | 39.95 | 39.95 | 38.55 | -0.66% | 4,448 |
| Jul 14, 2026 | 40.39 | 40.57 | 40.22 | 40.22 | 38.81 | -0.77% | 1,853 |