Roundhill BRKB WeeklyPay ETF (BRKW)
BATS: BRKW · Real-Time Price · USD
47.07
+0.89 (1.93%)
Aug 13, 2025, 4:00 PM - Market closed
BRKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 46.37 | 47.15 | 46.37 | 47.07 | 47.07 | 1.93% | 16,635 |
| Aug 12, 2025 | 45.70 | 46.40 | 45.70 | 46.18 | 46.18 | 1.48% | 4,325 |
| Aug 11, 2025 | 45.72 | 45.90 | 45.39 | 45.51 | 45.51 | -0.74% | 6,912 |
| Aug 8, 2025 | 45.65 | 45.87 | 45.56 | 45.85 | 45.55 | 0.78% | 10,595 |
| Aug 7, 2025 | 46.48 | 46.70 | 45.49 | 45.49 | 45.19 | -1.78% | 15,537 |
| Aug 6, 2025 | 45.74 | 46.33 | 45.70 | 46.32 | 46.01 | 1.12% | 8,296 |
| Aug 5, 2025 | 45.22 | 46.10 | 45.22 | 45.80 | 45.50 | 1.45% | 16,512 |
| Aug 4, 2025 | 46.77 | 46.77 | 44.68 | 45.15 | 44.85 | -3.96% | 18,586 |
| Aug 1, 2025 | 47.27 | 47.32 | 46.85 | 47.01 | 46.48 | -0.32% | 14,923 |
| Jul 31, 2025 | 47.30 | 47.62 | 47.04 | 47.16 | 46.63 | -0.54% | 21,436 |
| Jul 30, 2025 | 47.27 | 47.74 | 47.23 | 47.42 | 46.88 | -0.26% | 14,905 |
| Jul 29, 2025 | 48.14 | 48.51 | 47.54 | 47.54 | 47.00 | -1.11% | 20,075 |
| Jul 28, 2025 | 48.45 | 48.71 | 48.07 | 48.07 | 47.53 | -1.54% | 23,751 |
| Jul 25, 2025 | 48.64 | 48.83 | 48.31 | 48.83 | 47.90 | 0.58% | 17,890 |
| Jul 24, 2025 | 48.63 | 49.04 | 48.50 | 48.54 | 47.63 | -0.19% | 28,603 |
| Jul 23, 2025 | 48.42 | 48.87 | 48.27 | 48.63 | 47.71 | 1.02% | 11,198 |
| Jul 22, 2025 | 47.67 | 48.60 | 47.67 | 48.14 | 47.23 | 0.84% | 10,954 |
| Jul 21, 2025 | 47.71 | 48.03 | 47.63 | 47.74 | 46.84 | -0.49% | 8,291 |
| Jul 18, 2025 | 48.07 | 48.49 | 47.98 | 47.98 | 46.69 | 0.02% | 6,748 |
| Jul 17, 2025 | 47.59 | 47.97 | 47.40 | 47.97 | 46.68 | 0.53% | 4,029 |
| Jul 16, 2025 | 47.73 | 47.78 | 47.42 | 47.71 | 46.43 | 0.35% | 5,700 |
| Jul 15, 2025 | 48.32 | 48.32 | 47.54 | 47.54 | 46.27 | -1.65% | 7,343 |
| Jul 14, 2025 | 48.00 | 48.46 | 48.00 | 48.34 | 47.04 | -0.11% | 3,211 |
| Jul 11, 2025 | 48.37 | 48.53 | 47.95 | 48.40 | 46.90 | -0.64% | 11,195 |
| Jul 10, 2025 | 48.81 | 48.81 | 48.47 | 48.71 | 47.20 | -0.33% | 4,304 |
| Jul 9, 2025 | 48.74 | 48.87 | 48.46 | 48.87 | 47.36 | 0.41% | 4,631 |
| Jul 8, 2025 | 48.45 | 48.85 | 48.45 | 48.67 | 47.16 | -0.06% | 6,655 |
| Jul 7, 2025 | 49.59 | 49.60 | 48.63 | 48.70 | 47.19 | -2.18% | 7,479 |
| Jul 3, 2025 | 49.38 | 49.91 | 49.38 | 49.78 | 48.02 | 1.14% | 3,520 |
| Jul 2, 2025 | 50.56 | 50.56 | 49.16 | 49.22 | 47.48 | -2.40% | 8,700 |
| Jul 1, 2025 | 49.92 | 50.51 | 49.78 | 50.43 | 48.65 | 1.25% | 3,348 |
| Jun 30, 2025 | 49.88 | 50.12 | 49.79 | 49.81 | 48.05 | -0.70% | 8,252 |
| Jun 27, 2025 | 50.11 | 50.60 | 50.11 | 50.16 | 48.16 | -0.07% | 12,342 |
| Jun 26, 2025 | 50.33 | 50.45 | 50.09 | 50.19 | 48.19 | -0.23% | 18,807 |
| Jun 25, 2025 | 51.07 | 51.09 | 50.31 | 50.31 | 48.30 | -1.85% | 8,490 |
| Jun 24, 2025 | 50.68 | 51.64 | 50.68 | 51.26 | 49.21 | 1.63% | 9,075 |
| Jun 23, 2025 | 50.54 | 50.54 | 49.77 | 50.43 | 48.42 | 0.64% | 15,676 |
| Jun 20, 2025 | 50.19 | 50.23 | 50.04 | 50.11 | 48.11 | -0.08% | 7,256 |