Roundhill BRKB WeeklyPay ETF (BRKW)
BATS: BRKW · Real-Time Price · USD
47.62
+0.46 (0.97%)
At close: Sep 26, 2025, 4:00 PM EDT
47.69
+0.07 (0.15%)
After-hours: Sep 26, 2025, 8:00 PM EDT
BRKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.47 | 47.87 | 47.42 | 47.62 | 47.62 | 0.99% | 9,394 |
| Sep 25, 2025 | 47.31 | 47.54 | 47.16 | 47.16 | 47.16 | -0.14% | 15,700 |
| Sep 24, 2025 | 46.86 | 47.35 | 46.86 | 47.22 | 47.22 | 0.38% | 13,655 |
| Sep 23, 2025 | 47.07 | 47.51 | 46.98 | 47.04 | 47.04 | 0.14% | 13,556 |
| Sep 22, 2025 | 46.69 | 47.04 | 46.54 | 46.97 | 46.97 | 0.13% | 16,789 |
| Sep 19, 2025 | 46.70 | 47.17 | 46.60 | 46.91 | 46.76 | 0.21% | 23,618 |
| Sep 18, 2025 | 46.55 | 47.25 | 46.45 | 46.81 | 46.66 | -0.49% | 25,661 |
| Sep 17, 2025 | 46.69 | 47.35 | 46.69 | 47.04 | 46.89 | 0.42% | 18,633 |
| Sep 16, 2025 | 46.87 | 46.88 | 46.41 | 46.84 | 46.69 | -0.23% | 14,356 |
| Sep 15, 2025 | 47.18 | 47.18 | 46.67 | 46.95 | 46.80 | -0.73% | 17,779 |
| Sep 12, 2025 | 47.72 | 47.72 | 47.27 | 47.30 | 46.97 | -0.89% | 19,510 |
| Sep 11, 2025 | 46.90 | 47.72 | 46.90 | 47.72 | 47.39 | 1.88% | 9,202 |
| Sep 10, 2025 | 46.88 | 47.00 | 46.33 | 46.84 | 46.52 | -0.83% | 23,098 |
| Sep 9, 2025 | 47.31 | 47.57 | 47.10 | 47.23 | 46.91 | -0.44% | 27,030 |
| Sep 8, 2025 | 48.15 | 48.15 | 47.35 | 47.44 | 47.12 | -1.82% | 26,996 |
| Sep 5, 2025 | 49.05 | 49.06 | 48.02 | 48.32 | 47.78 | -1.53% | 30,272 |
| Sep 4, 2025 | 48.43 | 49.10 | 48.43 | 49.07 | 48.52 | 1.28% | 16,577 |
| Sep 3, 2025 | 48.24 | 48.45 | 47.96 | 48.45 | 47.91 | 0.29% | 19,928 |
| Sep 2, 2025 | 48.84 | 48.84 | 48.05 | 48.31 | 47.77 | -1.10% | 34,486 |
| Aug 29, 2025 | 48.66 | 49.29 | 48.66 | 48.85 | 48.11 | 0.64% | 36,338 |
| Aug 28, 2025 | 48.16 | 48.54 | 48.13 | 48.54 | 47.80 | 0.85% | 19,367 |
| Aug 27, 2025 | 47.61 | 48.27 | 47.61 | 48.13 | 47.40 | 1.33% | 22,269 |
| Aug 26, 2025 | 46.75 | 47.50 | 46.75 | 47.50 | 46.78 | 1.13% | 17,262 |
| Aug 25, 2025 | 47.20 | 47.20 | 46.34 | 46.97 | 46.26 | -2.08% | 36,235 |
| Aug 22, 2025 | 48.37 | 48.37 | 47.78 | 47.97 | 46.48 | -0.04% | 53,560 |
| Aug 21, 2025 | 47.92 | 48.05 | 47.43 | 47.99 | 46.49 | -0.13% | 20,193 |
| Aug 20, 2025 | 47.85 | 48.39 | 47.85 | 48.05 | 46.55 | 1.01% | 27,337 |
| Aug 19, 2025 | 46.89 | 47.70 | 46.89 | 47.57 | 46.09 | 1.59% | 23,560 |
| Aug 18, 2025 | 46.83 | 46.84 | 46.46 | 46.82 | 45.36 | -0.36% | 14,487 |
| Aug 15, 2025 | 47.30 | 47.46 | 46.86 | 46.99 | 45.27 | -0.33% | 20,778 |
| Aug 14, 2025 | 47.00 | 47.23 | 46.70 | 47.15 | 45.42 | 0.16% | 10,218 |
| Aug 13, 2025 | 46.37 | 47.15 | 46.37 | 47.07 | 45.35 | 1.93% | 16,635 |
| Aug 12, 2025 | 45.70 | 46.40 | 45.70 | 46.18 | 44.49 | 1.48% | 4,325 |
| Aug 11, 2025 | 45.72 | 45.90 | 45.39 | 45.51 | 43.84 | -0.74% | 6,912 |
| Aug 8, 2025 | 45.65 | 45.87 | 45.56 | 45.85 | 43.88 | 0.78% | 10,595 |
| Aug 7, 2025 | 46.48 | 46.70 | 45.49 | 45.49 | 43.54 | -1.78% | 15,537 |
| Aug 6, 2025 | 45.74 | 46.33 | 45.70 | 46.32 | 44.33 | 1.12% | 8,296 |
| Aug 5, 2025 | 45.22 | 46.10 | 45.22 | 45.80 | 43.83 | 1.45% | 16,512 |
| Aug 4, 2025 | 46.77 | 46.77 | 44.68 | 45.15 | 43.21 | -3.96% | 18,586 |
| Aug 1, 2025 | 47.27 | 47.32 | 46.85 | 47.01 | 44.78 | -0.32% | 14,923 |
| Jul 31, 2025 | 47.30 | 47.62 | 47.04 | 47.16 | 44.92 | -0.54% | 21,436 |
| Jul 30, 2025 | 47.27 | 47.74 | 47.23 | 47.42 | 45.16 | -0.26% | 14,905 |
| Jul 29, 2025 | 48.14 | 48.51 | 47.54 | 47.54 | 45.28 | -1.11% | 20,075 |
| Jul 28, 2025 | 48.45 | 48.71 | 48.07 | 48.07 | 45.79 | -1.54% | 23,751 |
| Jul 25, 2025 | 48.64 | 48.83 | 48.31 | 48.83 | 46.15 | 0.58% | 17,890 |
| Jul 24, 2025 | 48.63 | 49.04 | 48.50 | 48.54 | 45.88 | -0.19% | 28,603 |
| Jul 23, 2025 | 48.42 | 48.87 | 48.27 | 48.63 | 45.97 | 1.02% | 11,198 |
| Jul 22, 2025 | 47.67 | 48.60 | 47.67 | 48.14 | 45.50 | 0.84% | 10,954 |
| Jul 21, 2025 | 47.71 | 48.03 | 47.63 | 47.74 | 45.12 | -0.49% | 8,291 |
| Jul 18, 2025 | 48.07 | 48.49 | 47.98 | 47.98 | 44.98 | 0.02% | 6,748 |