Roundhill BRKB WeeklyPay ETF (BRKW)

BATS: BRKW · Real-Time Price · USD

39.88

+0.07 (0.18%)

At close: Jul 1, 2026, 4:00 PM EDT

40.07

+0.19 (0.47%)

After-hours: Jul 1, 2026, 8:00 PM EDT

BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	39.95	40.20	39.88	39.88	39.88	0.18%	1,254
Jun 30, 2026	39.60	39.86	39.60	39.81	39.81	1.03%	1,668
Jun 29, 2026	39.68	39.68	39.41	39.41	39.41	-0.72%	1,922
Jun 26, 2026	38.98	39.82	38.98	39.82	39.69	2.56%	5,456
Jun 25, 2026	39.16	39.25	38.83	38.83	38.70	-1.72%	1,650
Jun 24, 2026	39.32	39.76	39.32	39.51	39.38	0.49%	3,491
Jun 23, 2026	39.30	39.42	39.26	39.31	39.19	1.29%	4,365
Jun 22, 2026	38.96	39.00	38.81	38.81	38.69	-0.19%	5,690
Jun 18, 2026	39.45	39.45	38.87	39.02	38.76	-0.56%	2,892
Jun 17, 2026	39.42	39.42	39.19	39.24	38.98	-1.00%	1,935
Jun 16, 2026	39.82	39.92	39.64	39.64	39.37	0.01%	1,292
Jun 15, 2026	39.64	39.88	39.58	39.63	39.37	1.50%	1,944
Jun 12, 2026	39.18	39.23	38.95	39.23	38.79	0.94%	1,876
Jun 11, 2026	38.65	38.90	38.65	38.86	38.43	-0.16%	1,862
Jun 10, 2026	39.07	39.07	38.92	38.92	38.49	-0.61%	1,265
Jun 9, 2026	39.17	39.17	38.97	39.16	38.72	-0.15%	1,107
Jun 8, 2026	39.19	39.31	39.09	39.22	38.78	-0.18%	3,661
Jun 5, 2026	38.84	39.51	38.84	39.37	38.85	2.39%	5,470
Jun 4, 2026	38.36	38.45	38.06	38.45	37.94	0.87%	1,898
Jun 3, 2026	37.56	38.20	37.56	38.12	37.62	0.91%	2,250
Jun 2, 2026	37.62	37.82	37.62	37.78	37.28	0.53%	1,558
Jun 1, 2026	37.68	37.72	37.43	37.58	37.08	-1.15%	4,791
May 29, 2026	38.16	38.26	38.13	38.16	37.51	-0.92%	3,071
May 28, 2026	38.52	38.71	38.51	38.51	37.86	-0.57%	3,890
May 27, 2026	38.90	39.09	38.61	38.73	38.08	-1.07%	2,869
May 26, 2026	39.42	39.42	39.06	39.15	38.49	-0.37%	5,458
May 22, 2026	39.10	39.51	39.10	39.45	38.64	1.43%	2,383
May 21, 2026	38.67	38.89	38.67	38.89	38.09	-0.21%	1,561
May 20, 2026	39.08	39.08	38.81	38.98	38.17	0.10%	1,970
May 19, 2026	39.42	39.63	38.94	38.94	38.13	-1.72%	1,405
May 18, 2026	39.21	39.78	39.21	39.62	38.80	1.17%	2,358
May 15, 2026	39.54	39.69	39.22	39.30	38.35	-0.34%	2,652
May 14, 2026	39.49	39.49	39.43	39.43	38.48	-0.45%	754
May 13, 2026	39.20	39.61	39.16	39.61	38.66	0.23%	1,733
May 12, 2026	39.05	39.95	39.05	39.52	38.57	1.23%	13,775
May 11, 2026	38.87	39.04	38.86	39.04	38.10	0.92%	2,803
May 8, 2026	38.70	39.06	38.70	38.83	37.75	0.29%	4,120
May 7, 2026	38.42	38.76	38.40	38.72	37.64	1.23%	1,911
May 6, 2026	38.00	38.32	38.00	38.25	37.19	1.05%	3,394
May 5, 2026	38.12	38.18	37.78	37.85	36.80	-0.62%	6,407
May 4, 2026	38.45	39.10	37.91	38.09	37.03	-1.30%	4,039
May 1, 2026	39.21	39.21	38.70	38.70	37.52	-0.37%	3,923
Apr 30, 2026	39.11	39.13	38.78	38.84	37.66	-0.27%	3,993
Apr 29, 2026	38.96	38.96	38.95	38.95	37.76	-0.64%	769
Apr 28, 2026	39.04	39.22	39.04	39.20	38.00	1.40%	2,415
Apr 27, 2026	38.67	38.83	38.66	38.66	37.48	0.84%	3,131
Apr 24, 2026	38.28	38.44	38.27	38.44	37.17	-0.51%	3,035
Apr 23, 2026	38.15	38.68	38.15	38.64	37.35	1.38%	3,094
Apr 22, 2026	38.44	38.53	38.11	38.11	36.85	-0.55%	2,690
Apr 21, 2026	38.80	38.80	38.32	38.32	37.05	-0.88%	6,543