Roundhill BRKB WeeklyPay ETF (BRKW)

BATS: BRKW · Real-Time Price · USD

38.89

-0.15 (-0.38%)

At close: Sep 18, 2026, 4:00 PM EDT

38.90

+0.01 (0.03%)

After-hours: Sep 18, 2026, 8:00 PM EDT

BRKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.91	39.23	38.76	38.89	38.89	-0.38%	1,042
Sep 17, 2026	39.14	39.15	39.04	39.04	39.04	-2.46%	1,837
Sep 16, 2026	39.98	40.28	39.77	40.02	40.02	0.92%	8,127
Sep 15, 2026	39.52	39.66	39.52	39.66	39.66	0.27%	2,183
Sep 14, 2026	39.28	39.62	39.28	39.55	39.55	1.18%	5,943
Sep 11, 2026	38.97	39.21	38.97	39.21	39.09	0.64%	1,147
Sep 10, 2026	38.90	38.96	38.78	38.96	38.84	0.10%	888
Sep 9, 2026	38.82	39.00	38.82	38.93	38.80	0.16%	1,099
Sep 8, 2026	38.69	38.90	38.63	38.86	38.74	0.20%	4,372
Sep 4, 2026	39.03	39.11	38.94	38.94	38.67	-0.70%	3,198
Sep 3, 2026	39.22	39.29	39.09	39.21	38.94	0.70%	2,940
Sep 2, 2026	39.00	39.00	38.94	38.94	38.67	0.53%	1,288
Sep 1, 2026	38.77	38.85	38.73	38.73	38.46	-0.41%	1,960
Aug 31, 2026	38.87	38.90	38.79	38.90	38.62	-0.43%	2,839
Aug 28, 2026	39.14	39.15	39.14	39.15	38.79	0.38%	2,777
Aug 27, 2026	38.65	39.00	38.65	39.00	38.64	-0.16%	2,689
Aug 26, 2026	39.19	39.31	39.02	39.06	38.70	0.12%	7,481
Aug 25, 2026	38.74	39.02	38.74	39.02	38.66	-0.11%	2,540
Aug 24, 2026	38.47	39.06	38.47	39.06	38.70	2.12%	3,884
Aug 21, 2026	38.59	38.66	38.30	38.30	37.90	-0.27%	7,390
Aug 20, 2026	38.71	38.71	38.40	38.40	38.00	-0.65%	3,617
Aug 19, 2026	38.95	38.95	38.64	38.65	38.25	-0.88%	1,834
Aug 18, 2026	38.85	38.99	38.85	38.99	38.59	1.15%	8,142
Aug 17, 2026	38.82	38.85	38.55	38.55	38.15	-1.41%	6,829
Aug 14, 2026	39.53	39.53	39.27	39.27	38.70	-0.91%	6,698
Aug 13, 2026	39.90	39.90	39.36	39.63	39.05	-0.40%	3,663
Aug 12, 2026	39.80	39.80	39.79	39.79	39.21	-1.46%	977
Aug 11, 2026	41.09	41.09	40.38	40.38	39.79	-2.69%	1,542
Aug 10, 2026	42.26	42.26	41.46	41.50	40.89	1.91%	3,638
Aug 7, 2026	40.86	40.88	40.86	40.88	40.12	-1.07%	1,547
Aug 6, 2026	41.15	41.32	40.74	41.32	40.55	1.26%	2,773
Aug 5, 2026	40.28	40.81	40.28	40.81	40.05	0.40%	2,912
Aug 4, 2026	40.13	40.65	40.13	40.65	39.89	1.11%	2,355
Aug 3, 2026	40.63	40.63	40.17	40.20	39.45	0.41%	3,956
Jul 31, 2026	40.13	40.37	40.13	40.17	39.29	0.14%	10,029
Jul 30, 2026	39.96	40.14	39.42	40.11	39.23	-	4,472
Jul 29, 2026	40.40	40.40	40.11	40.11	39.23	-0.61%	3,376
Jul 28, 2026	40.05	40.38	40.05	40.36	39.47	3.69%	4,438
Jul 27, 2026	38.92	38.92	38.92	38.92	38.07	0.48%	811
Jul 24, 2026	38.96	39.07	38.58	38.84	37.88	1.07%	5,396
Jul 23, 2026	38.18	38.43	38.18	38.43	37.48	0.22%	1,184
Jul 22, 2026	38.35	38.35	38.35	38.35	37.40	-0.08%	476
Jul 21, 2026	38.25	38.37	38.25	38.37	37.43	-0.42%	1,879
Jul 20, 2026	38.33	38.65	38.33	38.54	37.59	0.06%	6,070
Jul 17, 2026	38.97	39.64	38.50	38.58	37.56	-0.28%	5,896
Jul 16, 2026	38.43	38.69	38.18	38.69	37.67	0.94%	1,095
Jul 15, 2026	38.35	38.58	38.32	38.32	37.32	-0.85%	1,709
Jul 14, 2026	39.11	39.15	38.65	38.65	37.64	-1.23%	4,742
Jul 13, 2026	39.15	39.24	39.01	39.13	38.11	0.71%	6,509
Jul 10, 2026	39.24	39.24	38.77	39.02	37.84	-0.20%	7,230