YieldMax BRK.B Option Income Strategy ETF (BRKC)
NYSEARCA: BRKC · Real-Time Price · USD
45.75
+0.07 (0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
BRKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.60 | 45.78 | 45.60 | 45.75 | 45.75 | 0.16% | 4,618 |
| Dec 4, 2025 | 46.19 | 46.19 | 45.50 | 45.68 | 45.68 | -0.93% | 4,753 |
| Dec 3, 2025 | 46.37 | 46.40 | 46.11 | 46.11 | 45.85 | -0.41% | 5,672 |
| Dec 2, 2025 | 47.01 | 47.01 | 46.07 | 46.30 | 46.04 | -0.25% | 27,522 |
| Dec 1, 2025 | 46.68 | 46.72 | 46.42 | 46.42 | 46.15 | -0.62% | 4,967 |
| Nov 28, 2025 | 46.83 | 46.92 | 46.66 | 46.71 | 46.44 | -0.05% | 6,311 |
| Nov 26, 2025 | 46.66 | 46.81 | 46.62 | 46.73 | 46.29 | 0.24% | 8,336 |
| Nov 25, 2025 | 46.64 | 46.64 | 46.49 | 46.62 | 46.18 | 0.18% | 3,019 |
| Nov 24, 2025 | 45.90 | 46.55 | 45.84 | 46.53 | 46.10 | 0.58% | 91,247 |
| Nov 21, 2025 | 46.05 | 46.45 | 46.05 | 46.26 | 45.83 | 0.13% | 3,320 |
| Nov 20, 2025 | 46.42 | 46.42 | 46.12 | 46.20 | 45.77 | -0.10% | 9,938 |
| Nov 19, 2025 | 46.82 | 46.82 | 45.77 | 46.25 | 45.57 | -0.76% | 7,076 |
| Nov 18, 2025 | 46.51 | 46.60 | 46.29 | 46.60 | 45.92 | 0.37% | 2,836 |
| Nov 17, 2025 | 46.89 | 47.03 | 46.43 | 46.43 | 45.75 | -0.92% | 11,545 |
| Nov 14, 2025 | 47.17 | 47.40 | 46.70 | 46.86 | 46.17 | -0.88% | 3,691 |
| Nov 13, 2025 | 46.97 | 47.27 | 46.77 | 47.27 | 46.58 | 0.60% | 13,312 |
| Nov 12, 2025 | 46.78 | 46.99 | 46.70 | 46.99 | 45.90 | 0.85% | 13,717 |
| Nov 11, 2025 | 46.72 | 46.78 | 46.51 | 46.60 | 45.51 | 0.03% | 6,754 |
| Nov 10, 2025 | 46.55 | 46.78 | 46.47 | 46.58 | 45.50 | -0.22% | 3,693 |
| Nov 7, 2025 | 46.30 | 46.80 | 46.30 | 46.69 | 45.60 | 0.80% | 6,129 |
| Nov 6, 2025 | 46.19 | 46.34 | 46.15 | 46.32 | 45.24 | 0.42% | 3,976 |
| Nov 5, 2025 | 46.13 | 46.38 | 46.12 | 46.12 | 44.91 | -0.09% | 8,980 |
| Nov 4, 2025 | 45.76 | 46.16 | 45.76 | 46.16 | 44.95 | 1.60% | 2,186 |
| Nov 3, 2025 | 45.66 | 45.68 | 45.43 | 45.43 | 44.24 | -0.14% | 2,430 |
| Oct 31, 2025 | 45.39 | 45.54 | 45.31 | 45.50 | 44.30 | -0.11% | 5,343 |
| Oct 30, 2025 | 45.51 | 45.55 | 45.28 | 45.55 | 44.35 | 0.37% | 3,583 |
| Oct 29, 2025 | 45.67 | 45.67 | 45.29 | 45.38 | 44.04 | -1.45% | 8,908 |
| Oct 28, 2025 | 46.28 | 46.28 | 46.05 | 46.05 | 44.69 | -1.48% | 8,440 |
| Oct 27, 2025 | 46.84 | 46.84 | 46.38 | 46.74 | 45.36 | -0.26% | 5,951 |
| Oct 24, 2025 | 46.93 | 46.93 | 46.73 | 46.86 | 45.48 | 0.31% | 2,215 |
| Oct 23, 2025 | 46.76 | 46.84 | 46.60 | 46.72 | 45.34 | -0.48% | 6,835 |
| Oct 22, 2025 | 46.95 | 47.11 | 46.84 | 46.94 | 45.40 | -0.06% | 14,851 |
| Oct 21, 2025 | 47.10 | 47.12 | 46.97 | 46.97 | 45.43 | 0.14% | 2,042 |
| Oct 20, 2025 | 46.99 | 47.00 | 46.81 | 46.90 | 45.37 | 0.09% | 81,631 |
| Oct 17, 2025 | 46.89 | 46.97 | 46.83 | 46.86 | 45.33 | 0.65% | 5,689 |
| Oct 16, 2025 | 46.90 | 46.90 | 46.34 | 46.56 | 45.03 | -1.87% | 6,284 |
| Oct 15, 2025 | 47.45 | 47.58 | 47.05 | 47.45 | 45.62 | -0.05% | 3,563 |
| Oct 14, 2025 | 47.49 | 47.49 | 46.98 | 47.47 | 45.64 | 0.66% | 3,394 |
| Oct 13, 2025 | 47.01 | 47.19 | 46.97 | 47.16 | 45.34 | 0.38% | 2,070 |
| Oct 10, 2025 | 47.25 | 47.47 | 46.98 | 46.98 | 45.17 | -0.92% | 18,452 |
| Oct 9, 2025 | 47.55 | 47.55 | 47.32 | 47.41 | 45.59 | -0.81% | 2,312 |
| Oct 8, 2025 | 48.10 | 48.10 | 47.77 | 47.80 | 45.96 | 0.03% | 2,714 |
| Oct 7, 2025 | 47.72 | 47.88 | 47.69 | 47.79 | 45.95 | 0.23% | 1,201 |
| Oct 6, 2025 | 47.63 | 47.89 | 47.47 | 47.68 | 45.84 | 0.14% | 4,938 |
| Oct 3, 2025 | 47.20 | 47.81 | 47.20 | 47.61 | 45.77 | 0.80% | 5,297 |
| Oct 2, 2025 | 47.50 | 47.50 | 47.23 | 47.23 | 45.41 | -1.72% | 7,290 |
| Oct 1, 2025 | 48.16 | 48.16 | 47.93 | 48.06 | 45.69 | -0.57% | 7,699 |
| Sep 30, 2025 | 48.00 | 48.33 | 48.00 | 48.33 | 45.95 | 0.67% | 6,991 |
| Sep 29, 2025 | 47.82 | 48.01 | 47.73 | 48.01 | 45.65 | -0.15% | 1,677 |
| Sep 26, 2025 | 47.97 | 48.09 | 47.97 | 48.09 | 45.72 | 0.52% | 1,627 |
| Sep 25, 2025 | 47.75 | 47.98 | 47.75 | 47.84 | 45.48 | -0.03% | 2,089 |
| Sep 24, 2025 | 47.80 | 47.85 | 47.77 | 47.85 | 45.49 | 0.36% | 6,886 |
| Sep 23, 2025 | 47.55 | 47.73 | 47.55 | 47.68 | 45.33 | 0.13% | 1,415 |
| Sep 22, 2025 | 47.19 | 47.76 | 47.19 | 47.62 | 45.27 | 0.01% | 50,514 |
| Sep 19, 2025 | 47.36 | 47.62 | 47.35 | 47.62 | 45.27 | 0.53% | 18,897 |
| Sep 18, 2025 | 47.55 | 47.55 | 47.30 | 47.36 | 45.03 | -0.32% | 9,140 |
| Sep 17, 2025 | 47.92 | 47.92 | 47.47 | 47.52 | 45.17 | 0.33% | 3,182 |
| Sep 16, 2025 | 47.17 | 47.36 | 47.17 | 47.36 | 45.03 | -0.01% | 1,023 |
| Sep 15, 2025 | 47.39 | 47.48 | 47.26 | 47.37 | 45.03 | -0.32% | 2,895 |
| Sep 12, 2025 | 47.57 | 47.65 | 47.52 | 47.52 | 45.18 | -0.43% | 1,601 |
| Sep 11, 2025 | 47.41 | 47.72 | 47.41 | 47.72 | 45.37 | 1.03% | 1,579 |
| Sep 10, 2025 | 47.20 | 47.23 | 46.92 | 47.23 | 44.91 | -0.18% | 3,583 |
| Sep 9, 2025 | 47.57 | 47.68 | 47.32 | 47.32 | 44.99 | -0.63% | 9,677 |
| Sep 8, 2025 | 47.78 | 47.78 | 47.62 | 47.62 | 45.28 | -0.99% | 1,356 |
| Sep 5, 2025 | 48.68 | 48.68 | 47.96 | 48.10 | 45.73 | -1.20% | 5,052 |
| Sep 4, 2025 | 48.43 | 48.76 | 48.39 | 48.69 | 46.29 | -1.43% | 4,728 |
| Sep 3, 2025 | 49.12 | 49.39 | 48.91 | 49.39 | 46.01 | 0.39% | 7,690 |
| Sep 2, 2025 | 49.74 | 49.74 | 49.02 | 49.20 | 45.83 | -0.48% | 3,417 |
| Aug 29, 2025 | 49.40 | 49.70 | 49.40 | 49.43 | 46.05 | 0.14% | 3,173 |
| Aug 28, 2025 | 49.36 | 49.40 | 49.34 | 49.37 | 45.99 | 0.45% | 4,107 |
| Aug 27, 2025 | 48.66 | 49.14 | 48.66 | 49.14 | 45.78 | 0.94% | 1,138 |
| Aug 26, 2025 | 48.28 | 48.68 | 48.28 | 48.68 | 45.35 | 0.94% | 1,638 |
| Aug 25, 2025 | 48.40 | 48.40 | 47.98 | 48.23 | 44.93 | -0.72% | 3,632 |
| Aug 22, 2025 | 48.79 | 48.87 | 48.40 | 48.58 | 45.25 | 0.37% | 4,433 |
| Aug 21, 2025 | 48.37 | 48.45 | 47.96 | 48.40 | 45.09 | -0.22% | 2,061 |
| Aug 20, 2025 | 48.50 | 48.75 | 48.50 | 48.51 | 45.19 | 0.56% | 3,411 |
| Aug 19, 2025 | 47.75 | 48.33 | 47.75 | 48.24 | 44.94 | 0.63% | 2,310 |
| Aug 18, 2025 | 47.84 | 47.95 | 47.55 | 47.94 | 44.66 | 0.58% | 771,511 |
| Aug 15, 2025 | 47.97 | 47.97 | 47.60 | 47.67 | 44.40 | -0.48% | 1,658 |
| Aug 14, 2025 | 47.68 | 47.94 | 47.68 | 47.89 | 44.62 | 0.23% | 2,602 |
| Aug 13, 2025 | 47.80 | 47.84 | 47.75 | 47.79 | 44.51 | 0.73% | 1,495 |
| Aug 12, 2025 | 47.40 | 47.50 | 47.37 | 47.44 | 44.19 | 0.96% | 1,807 |
| Aug 11, 2025 | 46.97 | 47.03 | 46.90 | 46.99 | 43.77 | 0.02% | 2,555 |
| Aug 8, 2025 | 46.90 | 46.98 | 46.85 | 46.98 | 43.76 | 0.68% | 1,470 |
| Aug 7, 2025 | 47.90 | 47.90 | 46.66 | 46.66 | 43.47 | -2.75% | 6,589 |
| Aug 6, 2025 | 47.50 | 47.98 | 47.50 | 47.98 | 44.13 | 1.07% | 18,914 |
| Aug 5, 2025 | 47.28 | 47.69 | 47.21 | 47.47 | 43.66 | 1.20% | 5,855 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.62 | 46.91 | 43.14 | -2.67% | 6,506 |
| Aug 1, 2025 | 48.17 | 48.41 | 48.01 | 48.19 | 44.32 | 0.07% | 2,097 |
| Jul 31, 2025 | 48.43 | 48.55 | 48.16 | 48.16 | 44.29 | -0.50% | 3,053 |
| Jul 30, 2025 | 48.47 | 48.64 | 48.41 | 48.41 | 44.52 | -0.31% | 1,481 |
| Jul 29, 2025 | 49.02 | 49.14 | 48.56 | 48.56 | 44.66 | -0.80% | 4,046 |
| Jul 28, 2025 | 49.82 | 49.82 | 48.95 | 48.95 | 45.01 | -0.45% | 3,533 |
| Jul 25, 2025 | 49.02 | 49.20 | 48.87 | 49.17 | 45.22 | 0.39% | 2,787 |
| Jul 24, 2025 | 48.95 | 49.27 | 48.95 | 48.98 | 45.04 | -0.03% | 3,939 |
| Jul 23, 2025 | 49.10 | 49.10 | 48.90 | 48.99 | 45.05 | 0.22% | 8,523 |
| Jul 22, 2025 | 48.56 | 49.00 | 48.56 | 48.88 | 44.95 | 0.63% | 4,926 |
| Jul 21, 2025 | 48.65 | 48.85 | 48.57 | 48.57 | 44.67 | 0.11% | 8,955 |
| Jul 18, 2025 | 48.53 | 48.75 | 48.46 | 48.52 | 44.62 | 0.15% | 6,342 |
| Jul 17, 2025 | 48.00 | 48.45 | 48.00 | 48.45 | 44.55 | 0.40% | 3,488 |