Roundhill BRKB WeeklyPay ETF (BRKW)
BATS: BRKW · Real-Time Price · USD
45.67
+0.20 (0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
BRKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.38 | 45.67 | 45.25 | 45.67 | 45.67 | 0.45% | 4,178 |
| Dec 4, 2025 | 45.69 | 45.75 | 45.21 | 45.47 | 45.47 | -0.46% | 4,167 |
| Dec 3, 2025 | 46.16 | 46.16 | 45.68 | 45.68 | 45.68 | -0.40% | 3,033 |
| Dec 2, 2025 | 45.98 | 45.98 | 45.50 | 45.86 | 45.86 | -0.61% | 13,989 |
| Dec 1, 2025 | 46.44 | 46.55 | 46.14 | 46.14 | 46.14 | -1.62% | 6,902 |
| Nov 28, 2025 | 46.85 | 47.10 | 46.84 | 46.90 | 46.74 | 0.62% | 5,810 |
| Nov 26, 2025 | 46.48 | 46.67 | 46.42 | 46.61 | 46.45 | 0.58% | 5,952 |
| Nov 25, 2025 | 46.23 | 46.60 | 46.12 | 46.34 | 46.18 | 0.35% | 16,865 |
| Nov 24, 2025 | 45.51 | 46.18 | 45.14 | 46.18 | 46.02 | 0.83% | 9,090 |
| Nov 21, 2025 | 45.91 | 46.35 | 45.80 | 45.80 | 45.45 | 0.28% | 308,117 |
| Nov 20, 2025 | 45.84 | 46.27 | 45.67 | 45.67 | 45.32 | -0.02% | 38,452 |
| Nov 19, 2025 | 45.85 | 45.85 | 45.11 | 45.68 | 45.33 | -0.74% | 7,320 |
| Nov 18, 2025 | 45.86 | 46.23 | 45.72 | 46.02 | 45.66 | 0.09% | 18,787 |
| Nov 17, 2025 | 46.72 | 46.84 | 45.98 | 45.98 | 45.62 | -1.77% | 12,990 |
| Nov 14, 2025 | 47.36 | 47.44 | 46.50 | 46.81 | 46.26 | -0.78% | 23,178 |
| Nov 13, 2025 | 46.23 | 47.31 | 46.23 | 47.18 | 46.63 | 2.25% | 26,158 |
| Nov 12, 2025 | 45.40 | 46.26 | 45.40 | 46.14 | 45.60 | 1.38% | 14,558 |
| Nov 11, 2025 | 45.45 | 45.53 | 45.18 | 45.51 | 44.98 | -0.07% | 21,301 |
| Nov 10, 2025 | 45.90 | 45.92 | 45.42 | 45.54 | 45.01 | -0.78% | 22,124 |
| Nov 7, 2025 | 45.31 | 45.90 | 45.31 | 45.90 | 45.24 | 1.48% | 19,947 |
| Nov 6, 2025 | 44.69 | 45.30 | 44.69 | 45.23 | 44.58 | 0.87% | 12,619 |
| Nov 5, 2025 | 44.84 | 45.24 | 44.67 | 44.84 | 44.19 | 0.45% | 18,139 |
| Nov 4, 2025 | 43.87 | 44.72 | 43.73 | 44.64 | 44.00 | 3.00% | 23,396 |
| Nov 3, 2025 | 43.66 | 43.66 | 43.08 | 43.34 | 42.72 | -0.98% | 30,538 |
| Oct 31, 2025 | 43.50 | 43.80 | 43.50 | 43.77 | 42.98 | -0.23% | 13,600 |
| Oct 30, 2025 | 43.59 | 44.06 | 43.59 | 43.87 | 43.07 | 0.78% | 11,016 |
| Oct 29, 2025 | 43.73 | 43.73 | 43.32 | 43.53 | 42.74 | -1.34% | 28,173 |
| Oct 28, 2025 | 44.60 | 44.61 | 44.12 | 44.12 | 43.32 | -1.58% | 18,107 |
| Oct 27, 2025 | 45.34 | 45.34 | 44.51 | 44.83 | 44.02 | -1.36% | 40,925 |
| Oct 24, 2025 | 45.31 | 45.63 | 45.27 | 45.45 | 44.42 | 0.20% | 24,891 |
| Oct 23, 2025 | 45.50 | 45.51 | 45.19 | 45.36 | 44.34 | -0.37% | 25,388 |
| Oct 22, 2025 | 45.47 | 45.59 | 45.26 | 45.53 | 44.50 | 0.07% | 17,021 |
| Oct 21, 2025 | 45.70 | 45.95 | 45.50 | 45.50 | 44.47 | -0.76% | 15,829 |
| Oct 20, 2025 | 45.50 | 45.85 | 45.42 | 45.85 | 44.82 | 0.20% | 23,659 |
| Oct 17, 2025 | 45.51 | 45.95 | 45.51 | 45.76 | 44.51 | 0.66% | 45,260 |
| Oct 16, 2025 | 45.75 | 45.75 | 45.34 | 45.46 | 44.22 | -1.81% | 10,562 |
| Oct 15, 2025 | 46.00 | 46.30 | 45.72 | 46.30 | 45.04 | - | 14,261 |
| Oct 14, 2025 | 45.66 | 46.33 | 45.61 | 46.30 | 45.04 | 0.46% | 17,785 |
| Oct 13, 2025 | 45.83 | 46.20 | 45.68 | 46.09 | 44.57 | 0.55% | 31,376 |
| Oct 10, 2025 | 46.39 | 46.48 | 45.83 | 45.84 | 44.33 | -1.74% | 26,149 |
| Oct 9, 2025 | 46.87 | 47.04 | 46.41 | 46.65 | 45.11 | -0.89% | 24,910 |
| Oct 8, 2025 | 47.12 | 47.35 | 46.99 | 47.07 | 45.52 | -0.47% | 16,465 |
| Oct 7, 2025 | 47.10 | 47.47 | 46.88 | 47.29 | 45.73 | 0.47% | 20,925 |
| Oct 6, 2025 | 46.95 | 47.52 | 46.75 | 47.07 | 45.52 | -0.50% | 26,871 |
| Oct 3, 2025 | 46.73 | 47.60 | 46.73 | 47.31 | 45.44 | 0.76% | 16,310 |
| Oct 2, 2025 | 47.44 | 47.44 | 46.64 | 46.95 | 45.10 | -0.50% | 17,844 |
| Oct 1, 2025 | 47.29 | 47.30 | 46.89 | 47.19 | 45.33 | -1.05% | 15,000 |
| Sep 30, 2025 | 47.10 | 47.70 | 47.10 | 47.69 | 45.81 | 1.04% | 12,844 |
| Sep 29, 2025 | 47.41 | 47.41 | 46.88 | 47.20 | 45.34 | -0.88% | 14,226 |
| Sep 26, 2025 | 47.47 | 47.87 | 47.42 | 47.62 | 45.48 | 0.99% | 9,394 |
| Sep 25, 2025 | 47.31 | 47.54 | 47.16 | 47.16 | 45.03 | -0.14% | 15,700 |
| Sep 24, 2025 | 46.86 | 47.35 | 46.86 | 47.22 | 45.10 | 0.38% | 13,655 |
| Sep 23, 2025 | 47.07 | 47.51 | 46.98 | 47.04 | 44.92 | 0.14% | 13,556 |
| Sep 22, 2025 | 46.69 | 47.04 | 46.54 | 46.97 | 44.86 | 0.13% | 16,789 |
| Sep 19, 2025 | 46.70 | 47.17 | 46.60 | 46.91 | 44.65 | 0.21% | 23,618 |
| Sep 18, 2025 | 46.55 | 47.25 | 46.45 | 46.81 | 44.56 | -0.49% | 25,661 |
| Sep 17, 2025 | 46.69 | 47.35 | 46.69 | 47.04 | 44.78 | 0.42% | 18,633 |
| Sep 16, 2025 | 46.87 | 46.88 | 46.41 | 46.84 | 44.59 | -0.23% | 14,356 |
| Sep 15, 2025 | 47.18 | 47.18 | 46.67 | 46.95 | 44.69 | -0.73% | 17,779 |
| Sep 12, 2025 | 47.72 | 47.72 | 47.27 | 47.30 | 44.86 | -0.89% | 19,510 |
| Sep 11, 2025 | 46.90 | 47.72 | 46.90 | 47.72 | 45.26 | 1.88% | 9,202 |
| Sep 10, 2025 | 46.88 | 47.00 | 46.33 | 46.84 | 44.43 | -0.83% | 23,098 |
| Sep 9, 2025 | 47.31 | 47.57 | 47.10 | 47.23 | 44.80 | -0.44% | 27,030 |
| Sep 8, 2025 | 48.15 | 48.15 | 47.35 | 47.44 | 45.00 | -1.82% | 26,996 |
| Sep 5, 2025 | 49.05 | 49.06 | 48.02 | 48.32 | 45.63 | -1.53% | 30,272 |
| Sep 4, 2025 | 48.43 | 49.10 | 48.43 | 49.07 | 46.34 | 1.28% | 16,577 |
| Sep 3, 2025 | 48.24 | 48.45 | 47.96 | 48.45 | 45.76 | 0.29% | 19,961 |
| Sep 2, 2025 | 48.84 | 48.84 | 48.05 | 48.31 | 45.62 | -1.10% | 34,486 |
| Aug 29, 2025 | 48.66 | 49.29 | 48.66 | 48.85 | 45.95 | 0.64% | 36,338 |
| Aug 28, 2025 | 48.16 | 48.54 | 48.13 | 48.54 | 45.66 | 0.85% | 19,367 |
| Aug 27, 2025 | 47.61 | 48.27 | 47.61 | 48.13 | 45.27 | 1.33% | 22,269 |
| Aug 26, 2025 | 46.75 | 47.50 | 46.75 | 47.50 | 44.68 | 1.13% | 17,262 |
| Aug 25, 2025 | 47.20 | 47.20 | 46.34 | 46.97 | 44.18 | -2.08% | 36,235 |
| Aug 22, 2025 | 48.37 | 48.37 | 47.78 | 47.97 | 44.39 | -0.04% | 53,560 |
| Aug 21, 2025 | 47.92 | 48.05 | 47.43 | 47.99 | 44.41 | -0.13% | 20,193 |
| Aug 20, 2025 | 47.85 | 48.39 | 47.85 | 48.05 | 44.46 | 1.01% | 27,337 |
| Aug 19, 2025 | 46.89 | 47.70 | 46.89 | 47.57 | 44.02 | 1.59% | 23,560 |
| Aug 18, 2025 | 46.83 | 46.84 | 46.46 | 46.82 | 43.33 | -0.36% | 14,487 |
| Aug 15, 2025 | 47.30 | 47.46 | 46.86 | 46.99 | 43.24 | -0.33% | 20,778 |
| Aug 14, 2025 | 47.00 | 47.23 | 46.70 | 47.15 | 43.38 | 0.16% | 10,218 |
| Aug 13, 2025 | 46.37 | 47.15 | 46.37 | 47.07 | 43.31 | 1.93% | 16,635 |
| Aug 12, 2025 | 45.70 | 46.40 | 45.70 | 46.18 | 42.49 | 1.48% | 4,325 |
| Aug 11, 2025 | 45.72 | 45.90 | 45.39 | 45.51 | 41.88 | -0.74% | 6,912 |
| Aug 8, 2025 | 45.65 | 45.87 | 45.56 | 45.85 | 41.91 | 0.78% | 10,595 |
| Aug 7, 2025 | 46.48 | 46.70 | 45.49 | 45.49 | 41.59 | -1.78% | 15,537 |
| Aug 6, 2025 | 45.74 | 46.33 | 45.70 | 46.32 | 42.34 | 1.12% | 8,296 |
| Aug 5, 2025 | 45.22 | 46.10 | 45.22 | 45.80 | 41.87 | 1.45% | 16,512 |
| Aug 4, 2025 | 46.77 | 46.77 | 44.68 | 45.15 | 41.27 | -3.96% | 18,586 |
| Aug 1, 2025 | 47.27 | 47.32 | 46.85 | 47.01 | 42.78 | -0.32% | 14,923 |
| Jul 31, 2025 | 47.30 | 47.62 | 47.04 | 47.16 | 42.91 | -0.54% | 21,436 |
| Jul 30, 2025 | 47.27 | 47.74 | 47.23 | 47.42 | 43.14 | -0.26% | 14,905 |
| Jul 29, 2025 | 48.14 | 48.51 | 47.54 | 47.54 | 43.26 | -1.11% | 20,075 |
| Jul 28, 2025 | 48.45 | 48.71 | 48.07 | 48.07 | 43.74 | -1.54% | 23,751 |
| Jul 25, 2025 | 48.64 | 48.83 | 48.31 | 48.83 | 44.09 | 0.58% | 17,890 |
| Jul 24, 2025 | 48.63 | 49.04 | 48.50 | 48.54 | 43.83 | -0.19% | 28,603 |
| Jul 23, 2025 | 48.42 | 48.87 | 48.27 | 48.63 | 43.91 | 1.02% | 11,198 |
| Jul 22, 2025 | 47.67 | 48.60 | 47.67 | 48.14 | 43.47 | 0.84% | 10,954 |
| Jul 21, 2025 | 47.71 | 48.03 | 47.63 | 47.74 | 43.11 | -0.49% | 8,291 |
| Jul 18, 2025 | 48.07 | 48.49 | 47.98 | 47.98 | 42.97 | 0.02% | 6,748 |
| Jul 17, 2025 | 47.59 | 47.97 | 47.40 | 47.97 | 42.96 | 0.53% | 4,029 |