Roundhill BRKB WeeklyPay ETF (BRKW)
BATS: BRKW · Real-Time Price · USD
47.52
-0.03 (-0.06%)
Jul 16, 2025, 12:52 PM - Market open
BRKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 47.73 | 47.73 | 47.55 | 47.42 | - | -0.26% | 2,011 |
| Jul 15, 2025 | 48.32 | 48.32 | 47.54 | 47.54 | 47.54 | -1.65% | 7,343 |
| Jul 14, 2025 | 48.00 | 48.46 | 48.00 | 48.34 | 48.34 | -0.11% | 3,211 |
| Jul 11, 2025 | 48.37 | 48.53 | 47.95 | 48.40 | 48.19 | -0.64% | 11,195 |
| Jul 10, 2025 | 48.81 | 48.81 | 48.47 | 48.71 | 48.50 | -0.33% | 4,304 |
| Jul 9, 2025 | 48.74 | 48.87 | 48.46 | 48.87 | 48.66 | 0.41% | 4,631 |
| Jul 8, 2025 | 48.45 | 48.85 | 48.45 | 48.67 | 48.47 | -0.06% | 6,655 |
| Jul 7, 2025 | 49.59 | 49.60 | 48.63 | 48.70 | 48.49 | -2.18% | 7,479 |
| Jul 3, 2025 | 49.38 | 49.91 | 49.38 | 49.78 | 49.35 | 1.14% | 3,520 |
| Jul 2, 2025 | 50.56 | 50.56 | 49.16 | 49.22 | 48.79 | -2.40% | 8,700 |
| Jul 1, 2025 | 49.92 | 50.51 | 49.78 | 50.43 | 49.99 | 1.25% | 3,348 |
| Jun 30, 2025 | 49.88 | 50.12 | 49.79 | 49.81 | 49.37 | -0.70% | 8,252 |
| Jun 27, 2025 | 50.11 | 50.60 | 50.11 | 50.16 | 49.49 | -0.07% | 12,342 |
| Jun 26, 2025 | 50.33 | 50.45 | 50.09 | 50.19 | 49.52 | -0.23% | 18,807 |
| Jun 25, 2025 | 51.07 | 51.09 | 50.31 | 50.31 | 49.64 | -1.85% | 8,490 |
| Jun 24, 2025 | 50.68 | 51.64 | 50.68 | 51.26 | 50.57 | 1.63% | 9,075 |
| Jun 23, 2025 | 50.54 | 50.54 | 49.77 | 50.43 | 49.76 | 0.64% | 15,676 |
| Jun 20, 2025 | 50.19 | 50.23 | 50.04 | 50.11 | 49.44 | -0.08% | 7,256 |