YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
43.23
-0.31 (-0.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.38 | 43.38 | 42.91 | 43.23 | 43.23 | -0.71% | 2,712 |
| Mar 5, 2026 | 42.94 | 43.54 | 42.88 | 43.54 | 43.54 | 3.79% | 10,310 |
| Mar 4, 2026 | 42.55 | 42.87 | 41.95 | 41.95 | 41.74 | -0.76% | 17,161 |
| Mar 3, 2026 | 41.56 | 42.37 | 41.56 | 42.27 | 42.06 | 0.38% | 6,425 |
| Mar 2, 2026 | 43.77 | 43.77 | 42.03 | 42.11 | 41.90 | -4.84% | 13,249 |
| Feb 27, 2026 | 44.00 | 44.25 | 44.00 | 44.25 | 44.03 | 0.43% | 509,929 |
| Feb 26, 2026 | 43.63 | 44.13 | 43.63 | 44.06 | 43.84 | 0.37% | 3,733 |
| Feb 25, 2026 | 43.82 | 43.96 | 43.61 | 43.90 | 43.53 | 0.30% | 10,149 |
| Feb 24, 2026 | 43.65 | 43.77 | 43.33 | 43.77 | 43.40 | 0.25% | 7,844 |
| Feb 23, 2026 | 44.24 | 44.24 | 43.66 | 43.66 | 43.29 | -0.71% | 51,168 |
| Feb 20, 2026 | 43.92 | 43.97 | 43.67 | 43.97 | 43.60 | 0.05% | 3,838 |
| Feb 19, 2026 | 44.13 | 44.16 | 43.93 | 43.95 | 43.58 | -0.65% | 1,832 |
| Feb 18, 2026 | 44.54 | 44.54 | 44.20 | 44.24 | 43.71 | -0.57% | 2,350 |
| Feb 17, 2026 | 44.16 | 44.67 | 44.16 | 44.49 | 43.96 | 0.82% | 7,604 |
| Feb 13, 2026 | 44.11 | 44.47 | 44.11 | 44.12 | 43.60 | -0.58% | 4,249 |
| Feb 12, 2026 | 44.67 | 44.76 | 44.38 | 44.38 | 43.86 | 0.11% | 4,408 |
| Feb 11, 2026 | 44.41 | 44.48 | 44.17 | 44.33 | 43.66 | -0.04% | 2,384 |
| Feb 10, 2026 | 44.18 | 44.35 | 44.18 | 44.35 | 43.68 | 0.31% | 1,857 |
| Feb 9, 2026 | 44.40 | 44.40 | 44.21 | 44.21 | 43.54 | -1.82% | 2,617 |
| Feb 6, 2026 | 44.98 | 45.03 | 44.77 | 45.03 | 44.35 | 0.86% | 2,913 |
| Feb 5, 2026 | 44.21 | 44.65 | 44.21 | 44.65 | 43.97 | -0.16% | 2,462 |
| Feb 4, 2026 | 44.45 | 45.24 | 44.45 | 44.72 | 43.91 | 1.94% | 4,204 |
| Feb 3, 2026 | 43.14 | 43.98 | 43.14 | 43.87 | 43.08 | 1.19% | 1,972 |
| Feb 2, 2026 | 42.99 | 43.35 | 42.95 | 43.35 | 42.57 | 1.02% | 1,211 |
| Jan 30, 2026 | 42.65 | 42.91 | 42.56 | 42.91 | 42.14 | 0.84% | 2,750 |
| Jan 29, 2026 | 42.71 | 42.71 | 42.49 | 42.56 | 41.79 | 0.16% | 4,864 |
| Jan 28, 2026 | 42.55 | 42.78 | 42.45 | 42.49 | 41.60 | -0.38% | 2,205 |
| Jan 27, 2026 | 43.20 | 43.20 | 42.65 | 42.65 | 41.76 | -1.49% | 3,623 |
| Jan 26, 2026 | 42.90 | 43.31 | 42.90 | 43.29 | 42.39 | 0.72% | 3,212 |
| Jan 23, 2026 | 42.81 | 43.14 | 42.81 | 42.98 | 42.08 | -0.74% | 3,817 |
| Jan 22, 2026 | 43.00 | 43.36 | 43.00 | 43.30 | 42.40 | -0.06% | 4,843 |
| Jan 21, 2026 | 43.35 | 43.67 | 43.28 | 43.33 | 42.31 | -0.16% | 11,319 |
| Jan 20, 2026 | 43.95 | 43.95 | 43.35 | 43.40 | 42.37 | -1.65% | 29,361 |
| Jan 16, 2026 | 44.01 | 44.20 | 44.01 | 44.13 | 43.09 | -0.23% | 1,918 |
| Jan 15, 2026 | 44.19 | 44.28 | 43.98 | 44.23 | 43.18 | -0.70% | 16,764 |
| Jan 14, 2026 | 44.59 | 44.59 | 44.25 | 44.54 | 43.37 | 0.23% | 8,471 |
| Jan 13, 2026 | 44.48 | 44.60 | 44.35 | 44.44 | 43.27 | -0.75% | 5,017 |
| Jan 12, 2026 | 45.04 | 45.04 | 44.67 | 44.78 | 43.60 | 0.13% | 2,446 |
| Jan 9, 2026 | 44.64 | 44.74 | 44.58 | 44.72 | 43.54 | -0.11% | 7,734 |
| Jan 8, 2026 | 44.88 | 45.03 | 44.65 | 44.77 | 43.59 | 0.10% | 21,514 |
| Jan 7, 2026 | 44.75 | 44.75 | 44.28 | 44.73 | 43.45 | -0.29% | 4,539 |
| Jan 6, 2026 | 44.65 | 44.92 | 44.65 | 44.86 | 43.58 | 0.06% | 2,721 |
| Jan 5, 2026 | 44.84 | 44.99 | 44.60 | 44.83 | 43.55 | 0.58% | 4,819 |
| Jan 2, 2026 | 44.84 | 44.84 | 44.43 | 44.57 | 43.30 | -1.44% | 3,240 |
| Dec 31, 2025 | 45.25 | 45.45 | 45.23 | 45.23 | 43.80 | -0.22% | 2,861 |
| Dec 30, 2025 | 45.23 | 45.35 | 45.20 | 45.32 | 43.89 | 0.48% | 1,792 |
| Dec 29, 2025 | 45.01 | 45.11 | 44.90 | 45.11 | 43.69 | 0.44% | 1,110 |
| Dec 26, 2025 | 45.12 | 45.12 | 44.89 | 44.91 | 43.49 | -0.71% | 2,508 |
| Dec 24, 2025 | 45.20 | 45.23 | 45.12 | 45.23 | 43.67 | -0.02% | 1,817 |
| Dec 23, 2025 | 45.10 | 45.24 | 45.10 | 45.24 | 43.68 | -0.16% | 1,216 |
| Dec 22, 2025 | 44.90 | 45.31 | 44.90 | 45.31 | 43.75 | 0.70% | 9,624 |
| Dec 19, 2025 | 45.29 | 45.29 | 45.00 | 45.00 | 43.45 | -0.99% | 2,749 |
| Dec 18, 2025 | 45.51 | 45.51 | 45.32 | 45.45 | 43.89 | -0.43% | 815 |
| Dec 17, 2025 | 45.51 | 45.64 | 45.51 | 45.64 | 43.95 | 0.38% | 989 |
| Dec 16, 2025 | 45.80 | 45.80 | 45.29 | 45.47 | 43.78 | -0.67% | 11,650 |
| Dec 15, 2025 | 43.85 | 45.78 | 43.85 | 45.78 | 44.08 | 1.18% | 12,676 |
| Dec 12, 2025 | 44.95 | 45.24 | 44.95 | 45.24 | 43.56 | 0.31% | 2,821 |
| Dec 11, 2025 | 44.88 | 45.10 | 44.81 | 45.10 | 43.42 | 0.97% | 1,247 |
| Dec 10, 2025 | 44.64 | 44.98 | 44.64 | 44.67 | 42.86 | 0.06% | 1,947 |
| Dec 9, 2025 | 45.29 | 45.36 | 44.64 | 44.64 | 42.84 | -1.15% | 2,794 |
| Dec 8, 2025 | 45.75 | 45.75 | 44.66 | 45.16 | 43.34 | -1.30% | 9,142 |
| Dec 5, 2025 | 45.60 | 45.78 | 45.60 | 45.75 | 43.91 | 0.16% | 4,618 |
| Dec 4, 2025 | 46.19 | 46.19 | 45.50 | 45.68 | 43.83 | -0.93% | 4,753 |
| Dec 3, 2025 | 46.37 | 46.40 | 46.11 | 46.11 | 44.00 | -0.41% | 5,672 |
| Dec 2, 2025 | 47.01 | 47.01 | 46.07 | 46.30 | 44.18 | -0.25% | 27,522 |
| Dec 1, 2025 | 46.68 | 46.72 | 46.42 | 46.42 | 44.29 | -0.62% | 4,967 |
| Nov 28, 2025 | 46.83 | 46.92 | 46.66 | 46.71 | 44.56 | -0.05% | 6,311 |
| Nov 26, 2025 | 46.66 | 46.81 | 46.62 | 46.73 | 44.42 | 0.24% | 8,336 |
| Nov 25, 2025 | 46.64 | 46.64 | 46.49 | 46.62 | 44.32 | 0.18% | 3,019 |
| Nov 24, 2025 | 45.90 | 46.55 | 45.84 | 46.53 | 44.24 | 0.58% | 91,247 |
| Nov 21, 2025 | 46.05 | 46.45 | 46.05 | 46.26 | 43.98 | 0.13% | 3,320 |
| Nov 20, 2025 | 46.42 | 46.42 | 46.12 | 46.20 | 43.92 | -0.10% | 9,938 |
| Nov 19, 2025 | 46.82 | 46.82 | 45.77 | 46.25 | 43.73 | -0.76% | 7,076 |
| Nov 18, 2025 | 46.51 | 46.60 | 46.29 | 46.60 | 44.06 | 0.37% | 2,836 |
| Nov 17, 2025 | 46.89 | 47.03 | 46.43 | 46.43 | 43.90 | -0.92% | 11,545 |
| Nov 14, 2025 | 47.17 | 47.40 | 46.70 | 46.86 | 44.31 | -0.88% | 3,691 |
| Nov 13, 2025 | 46.97 | 47.27 | 46.77 | 47.27 | 44.70 | 0.60% | 13,312 |
| Nov 12, 2025 | 46.78 | 46.99 | 46.70 | 46.99 | 44.05 | 0.85% | 13,717 |
| Nov 11, 2025 | 46.72 | 46.78 | 46.51 | 46.60 | 43.68 | 0.03% | 6,754 |
| Nov 10, 2025 | 46.55 | 46.78 | 46.47 | 46.58 | 43.66 | -0.22% | 3,693 |
| Nov 7, 2025 | 46.30 | 46.80 | 46.30 | 46.69 | 43.76 | 0.80% | 6,129 |
| Nov 6, 2025 | 46.19 | 46.34 | 46.15 | 46.32 | 43.41 | 0.42% | 3,976 |
| Nov 5, 2025 | 46.13 | 46.38 | 46.12 | 46.12 | 43.09 | -0.09% | 8,980 |
| Nov 4, 2025 | 45.76 | 46.16 | 45.76 | 46.16 | 43.13 | 1.60% | 2,186 |
| Nov 3, 2025 | 45.66 | 45.68 | 45.43 | 45.43 | 42.45 | -0.14% | 2,430 |
| Oct 31, 2025 | 45.39 | 45.54 | 45.31 | 45.50 | 42.51 | -0.11% | 5,343 |
| Oct 30, 2025 | 45.51 | 45.55 | 45.28 | 45.55 | 42.56 | 0.37% | 3,583 |
| Oct 29, 2025 | 45.67 | 45.67 | 45.29 | 45.38 | 42.26 | -1.45% | 8,908 |
| Oct 28, 2025 | 46.28 | 46.28 | 46.05 | 46.05 | 42.88 | -1.48% | 8,440 |
| Oct 27, 2025 | 46.84 | 46.84 | 46.38 | 46.74 | 43.53 | -0.26% | 5,951 |
| Oct 24, 2025 | 46.93 | 46.93 | 46.73 | 46.86 | 43.64 | 0.31% | 2,215 |
| Oct 23, 2025 | 46.76 | 46.84 | 46.60 | 46.72 | 43.50 | -0.48% | 6,835 |
| Oct 22, 2025 | 46.95 | 47.11 | 46.84 | 46.94 | 43.57 | -0.06% | 14,851 |
| Oct 21, 2025 | 47.10 | 47.12 | 46.97 | 46.97 | 43.60 | 0.14% | 2,042 |
| Oct 20, 2025 | 46.99 | 47.00 | 46.81 | 46.90 | 43.53 | 0.09% | 81,631 |
| Oct 17, 2025 | 46.89 | 46.97 | 46.83 | 46.86 | 43.50 | 0.65% | 5,689 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.34 | 46.56 | 43.22 | -1.87% | 6,284 |
| Oct 15, 2025 | 47.45 | 47.58 | 47.05 | 47.45 | 43.77 | -0.05% | 3,563 |
| Oct 14, 2025 | 47.49 | 47.49 | 46.98 | 47.47 | 43.79 | 0.66% | 3,394 |
| Oct 13, 2025 | 47.01 | 47.19 | 46.97 | 47.16 | 43.51 | 0.38% | 2,070 |