BRKW Historical Prices
Roundhill BRKB WeeklyPay ETF · daily open, high, low, close & volume
Trading days
249
Period high
47.44
Period low
37.32
Period change
-6.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 41.63 | 41.63 | 41.09 | 41.09 | +0.23% | 1,250 |
| Oct 28, 2026 | 41.03 | 41.03 | 40.90 | 40.99 | -0.46% | 1,555 |
| Oct 27, 2026 | 41.49 | 41.49 | 41.18 | 41.18 | -1.10% | 2,320 |
| Oct 26, 2026 | 41.34 | 41.64 | 41.34 | 41.64 | +0.91% | 4,540 |
| Oct 23, 2026 | 41.58 | 41.58 | 41.19 | 41.26 | -1.04% | 7,217 |
| Oct 22, 2026 | 41.85 | 41.99 | 41.69 | 41.69 | +1.22% | 2,642 |
| Oct 21, 2026 | 41.19 | 41.32 | 41.11 | 41.19 | +0.46% | 5,098 |
| Oct 20, 2026 | 40.97 | 41.00 | 40.67 | 41.00 | +1.71% | 2,670 |
| Oct 19, 2026 | 40.30 | 40.34 | 40.30 | 40.31 | -0.50% | 1,543 |
| Oct 16, 2026 | 40.20 | 40.51 | 40.11 | 40.51 | +1.03% | 1,284 |
| Oct 15, 2026 | 40.60 | 40.60 | 40.02 | 40.10 | +0.18% | 4,804 |
| Oct 14, 2026 | 39.45 | 40.03 | 39.45 | 40.03 | +1.40% | 2,517 |
| Oct 13, 2026 | 39.50 | 39.73 | 39.41 | 39.47 | +0.49% | 2,548 |
| Oct 12, 2026 | 39.23 | 39.39 | 39.21 | 39.28 | +0.54% | 1,945 |
| Oct 9, 2026 | 39.00 | 39.13 | 39.00 | 39.07 | +0.91% | 1,010 |
| Oct 8, 2026 | 38.56 | 38.87 | 38.33 | 38.72 | +1.11% | 2,532 |
| Oct 7, 2026 | 38.40 | 38.40 | 38.22 | 38.29 | +0.19% | 2,643 |
| Oct 6, 2026 | 38.04 | 38.31 | 38.04 | 38.22 | +0.09% | 1,806 |
| Oct 5, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | +0.36% | 410 |
| Oct 2, 2026 | 37.99 | 38.05 | 37.99 | 38.05 | +0.21% | 1,012 |
| Oct 1, 2026 | 37.32 | 37.97 | 37.32 | 37.97 | +0.37% | 4,303 |
| Sep 30, 2026 | 37.91 | 38.04 | 37.82 | 37.83 | -0.78% | 4,566 |
| Sep 29, 2026 | 38.10 | 38.13 | 37.98 | 38.13 | -0.14% | 1,444 |
| Sep 28, 2026 | 38.35 | 38.35 | 38.18 | 38.18 | -0.71% | 1,384 |
| Sep 25, 2026 | 38.56 | 38.95 | 38.28 | 38.45 | -0.22% | 3,261 |
| Sep 24, 2026 | 38.70 | 38.74 | 38.54 | 38.54 | -0.54% | 1,722 |
| Sep 23, 2026 | 38.69 | 38.91 | 38.69 | 38.75 | +1.06% | 1,420 |
| Sep 22, 2026 | 38.35 | 38.39 | 38.30 | 38.34 | +0.14% | 1,286 |
| Sep 21, 2026 | 38.60 | 38.69 | 38.29 | 38.29 | -1.55% | 2,423 |
| Sep 18, 2026 | 38.76 | 39.05 | 38.76 | 38.89 | -0.38% | 5,035 |
| Sep 17, 2026 | 39.14 | 39.15 | 39.04 | 39.04 | -2.46% | 1,838 |
| Sep 16, 2026 | 39.98 | 40.28 | 39.77 | 40.02 | +0.92% | 8,128 |
| Sep 15, 2026 | 39.52 | 39.66 | 39.52 | 39.66 | +0.27% | 2,183 |
| Sep 14, 2026 | 39.28 | 39.62 | 39.28 | 39.55 | +0.87% | 5,944 |
| Sep 11, 2026 | 38.97 | 39.21 | 38.97 | 39.21 | +0.73% | 1,147 |
| Sep 9, 2026 | 38.82 | 39.00 | 38.82 | 38.92 | +0.16% | 1,100 |
| Sep 8, 2026 | 38.69 | 38.90 | 38.63 | 38.86 | -0.20% | 4,373 |
| Sep 4, 2026 | 39.03 | 39.10 | 38.94 | 38.94 | -0.70% | 3,198 |
| Sep 3, 2026 | 39.22 | 39.28 | 39.09 | 39.21 | +0.70% | 2,941 |
| Sep 2, 2026 | 39.00 | 39.00 | 38.94 | 38.94 | +0.12% | 1,289 |
| Aug 31, 2026 | 38.87 | 38.90 | 38.78 | 38.90 | -0.65% | 2,839 |
| Aug 28, 2026 | 39.14 | 39.15 | 39.14 | 39.15 | +0.38% | 2,778 |
| Aug 27, 2026 | 38.65 | 39.00 | 38.65 | 39.00 | -0.16% | 2,690 |
| Aug 26, 2026 | 39.19 | 39.31 | 39.02 | 39.06 | +0.12% | 7,481 |
| Aug 25, 2026 | 38.74 | 39.02 | 38.74 | 39.02 | -0.11% | 2,540 |
| Aug 24, 2026 | 38.47 | 39.06 | 38.47 | 39.06 | +1.99% | 3,884 |
| Aug 21, 2026 | 38.59 | 38.66 | 38.30 | 38.30 | -0.27% | 7,391 |
| Aug 20, 2026 | 38.71 | 38.71 | 38.40 | 38.40 | -0.65% | 3,618 |
| Aug 19, 2026 | 38.95 | 38.95 | 38.64 | 38.65 | -0.88% | 1,835 |
| Aug 18, 2026 | 38.85 | 38.99 | 38.85 | 38.99 | +1.15% | 8,142 |
| Aug 17, 2026 | 38.82 | 38.85 | 38.55 | 38.55 | -1.83% | 6,830 |
| Aug 14, 2026 | 39.52 | 39.52 | 39.27 | 39.27 | -0.91% | 6,698 |
| Aug 13, 2026 | 39.90 | 39.90 | 39.36 | 39.63 | -0.40% | 3,663 |
| Aug 12, 2026 | 39.80 | 39.80 | 39.79 | 39.79 | -1.46% | 978 |
| Aug 11, 2026 | 41.09 | 41.09 | 40.38 | 40.38 | -2.69% | 1,543 |
| Aug 10, 2026 | 42.26 | 42.26 | 41.46 | 41.49 | +1.50% | 3,639 |
| Aug 7, 2026 | 40.86 | 40.88 | 40.86 | 40.88 | -1.07% | 1,548 |
| Aug 6, 2026 | 41.15 | 41.32 | 40.74 | 41.32 | +1.26% | 2,773 |
| Aug 5, 2026 | 40.28 | 40.81 | 40.28 | 40.81 | +0.40% | 2,913 |
| Aug 4, 2026 | 40.13 | 40.65 | 40.13 | 40.65 | +1.11% | 2,355 |
| Aug 3, 2026 | 40.63 | 40.63 | 40.17 | 40.20 | +0.07% | 3,957 |
| Jul 31, 2026 | 40.13 | 40.37 | 40.13 | 40.17 | +0.14% | 10,030 |
| Jul 30, 2026 | 39.96 | 40.14 | 39.42 | 40.11 | +0.00% | 4,472 |
| Jul 29, 2026 | 40.40 | 40.40 | 40.11 | 40.11 | -0.61% | 3,377 |
| Jul 28, 2026 | 40.05 | 40.38 | 40.05 | 40.36 | +3.69% | 4,439 |
| Jul 27, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | +0.21% | 601 |
| Jul 24, 2026 | 38.96 | 39.07 | 38.58 | 38.84 | +1.07% | 5,396 |
| Jul 23, 2026 | 38.18 | 38.43 | 38.18 | 38.43 | +0.22% | 1,185 |
| Jul 22, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | -0.08% | 476 |
| Jul 21, 2026 | 38.25 | 38.37 | 38.25 | 38.37 | -0.42% | 1,879 |
| Jul 20, 2026 | 38.33 | 38.65 | 38.33 | 38.53 | -0.10% | 6,071 |
| Jul 17, 2026 | 38.97 | 39.64 | 38.50 | 38.58 | -0.28% | 5,897 |
| Jul 16, 2026 | 38.43 | 38.68 | 38.18 | 38.68 | +0.94% | 1,096 |
| Jul 15, 2026 | 38.35 | 38.58 | 38.32 | 38.32 | -0.85% | 1,709 |
| Jul 14, 2026 | 39.11 | 39.15 | 38.65 | 38.65 | -1.23% | 4,742 |
| Jul 13, 2026 | 39.15 | 39.24 | 39.01 | 39.13 | +0.30% | 6,510 |
| Jul 10, 2026 | 39.24 | 39.24 | 38.77 | 39.02 | -0.20% | 7,231 |
| Jul 9, 2026 | 39.08 | 39.37 | 38.98 | 39.10 | -0.21% | 5,431 |
| Jul 8, 2026 | 39.85 | 39.91 | 39.18 | 39.18 | -2.34% | 1,869 |
| Jul 7, 2026 | 40.79 | 40.79 | 40.12 | 40.12 | -0.28% | 5,323 |
| Jul 6, 2026 | 40.19 | 40.25 | 40.19 | 40.23 | -0.60% | 1,047 |
| Jul 2, 2026 | 40.51 | 40.51 | 40.36 | 40.47 | +1.47% | 1,632 |
| Jul 1, 2026 | 39.95 | 40.20 | 39.88 | 39.88 | +0.18% | 1,162 |
| Jun 30, 2026 | 39.60 | 39.86 | 39.60 | 39.81 | +1.03% | 1,669 |
| Jun 29, 2026 | 39.68 | 39.68 | 39.41 | 39.41 | -1.03% | 1,922 |
| Jun 26, 2026 | 38.98 | 39.82 | 38.98 | 39.82 | +2.56% | 5,456 |
| Jun 25, 2026 | 39.16 | 39.25 | 38.83 | 38.83 | -1.72% | 1,650 |
| Jun 24, 2026 | 39.32 | 39.76 | 39.32 | 39.51 | +0.49% | 3,492 |
| Jun 23, 2026 | 39.30 | 39.42 | 39.26 | 39.31 | +1.29% | 4,366 |
| Jun 22, 2026 | 38.96 | 39.00 | 38.81 | 38.81 | -0.55% | 5,690 |
| Jun 18, 2026 | 39.45 | 39.45 | 38.87 | 39.02 | -0.56% | 2,893 |
| Jun 17, 2026 | 39.42 | 39.42 | 39.19 | 39.24 | -1.00% | 1,935 |
| Jun 16, 2026 | 39.82 | 39.92 | 39.64 | 39.64 | +0.01% | 1,292 |
| Jun 15, 2026 | 39.64 | 39.88 | 39.58 | 39.63 | +1.04% | 1,944 |
| Jun 12, 2026 | 39.18 | 39.22 | 38.95 | 39.22 | +0.94% | 1,877 |
| Jun 11, 2026 | 38.65 | 38.90 | 38.65 | 38.86 | -0.16% | 1,862 |
| Jun 10, 2026 | 39.07 | 39.07 | 38.92 | 38.92 | -0.61% | 1,265 |
| Jun 9, 2026 | 39.17 | 39.17 | 38.97 | 39.16 | -0.15% | 1,107 |
| Jun 8, 2026 | 39.19 | 39.30 | 39.09 | 39.22 | -0.38% | 3,661 |
| Jun 5, 2026 | 38.84 | 39.51 | 38.84 | 39.37 | +2.39% | 5,470 |
| Jun 4, 2026 | 38.35 | 38.45 | 38.06 | 38.45 | +0.87% | 1,898 |
| Jun 3, 2026 | 37.56 | 38.20 | 37.56 | 38.12 | +0.91% | 2,251 |
| Jun 2, 2026 | 37.62 | 37.81 | 37.62 | 37.78 | +0.53% | 1,558 |
| Jun 1, 2026 | 37.68 | 37.72 | 37.42 | 37.58 | -1.52% | 4,792 |
| May 29, 2026 | 38.16 | 38.26 | 38.13 | 38.16 | -0.92% | 3,071 |
| May 28, 2026 | 38.52 | 38.71 | 38.51 | 38.51 | -0.57% | 3,890 |
| May 27, 2026 | 38.90 | 39.09 | 38.61 | 38.73 | -1.07% | 2,869 |
| May 26, 2026 | 39.42 | 39.42 | 39.06 | 39.15 | -0.76% | 5,458 |
| May 22, 2026 | 39.09 | 39.51 | 39.09 | 39.45 | +1.43% | 2,384 |
| May 21, 2026 | 38.66 | 38.89 | 38.66 | 38.89 | -0.21% | 1,561 |
| May 20, 2026 | 39.08 | 39.08 | 38.81 | 38.98 | +0.10% | 1,970 |
| May 19, 2026 | 39.42 | 39.63 | 38.94 | 38.94 | -1.72% | 1,406 |
| May 18, 2026 | 39.21 | 39.78 | 39.21 | 39.62 | +0.81% | 2,359 |
| May 15, 2026 | 39.54 | 39.69 | 39.22 | 39.30 | -0.34% | 2,652 |
| May 14, 2026 | 39.48 | 39.48 | 39.43 | 39.43 | -0.45% | 754 |
| May 13, 2026 | 39.20 | 39.61 | 39.16 | 39.61 | +0.23% | 1,733 |
| May 12, 2026 | 39.05 | 39.95 | 39.05 | 39.52 | +1.23% | 13,775 |
| May 11, 2026 | 38.87 | 39.04 | 38.86 | 39.04 | +0.54% | 2,803 |
| May 8, 2026 | 38.70 | 39.06 | 38.70 | 38.83 | +0.29% | 4,121 |
| May 7, 2026 | 38.41 | 38.76 | 38.40 | 38.72 | +1.23% | 1,912 |
| May 6, 2026 | 38.00 | 38.32 | 38.00 | 38.25 | +1.05% | 3,395 |
| May 5, 2026 | 38.12 | 38.18 | 37.78 | 37.85 | -0.62% | 6,408 |
| May 4, 2026 | 38.45 | 39.10 | 37.91 | 38.09 | -1.58% | 4,040 |
| May 1, 2026 | 39.21 | 39.21 | 38.70 | 38.70 | -0.37% | 3,923 |
| Apr 30, 2026 | 39.11 | 39.13 | 38.78 | 38.84 | -0.27% | 3,994 |
| Apr 29, 2026 | 38.96 | 38.96 | 38.95 | 38.95 | -0.64% | 770 |
| Apr 28, 2026 | 39.04 | 39.22 | 39.03 | 39.20 | +1.40% | 2,415 |
| Apr 27, 2026 | 38.66 | 38.83 | 38.66 | 38.66 | +0.57% | 3,131 |
| Apr 24, 2026 | 38.28 | 38.44 | 38.27 | 38.44 | -0.51% | 3,036 |
| Apr 23, 2026 | 38.15 | 38.68 | 38.15 | 38.64 | +1.38% | 3,094 |
| Apr 22, 2026 | 38.44 | 38.53 | 38.11 | 38.11 | -0.55% | 2,691 |
| Apr 21, 2026 | 38.80 | 38.80 | 38.32 | 38.32 | -0.88% | 6,544 |
| Apr 20, 2026 | 38.83 | 39.07 | 38.66 | 38.66 | -1.17% | 6,394 |
| Apr 17, 2026 | 39.30 | 39.55 | 39.12 | 39.12 | -0.28% | 2,726 |
| Apr 16, 2026 | 39.04 | 39.23 | 38.89 | 39.23 | +0.23% | 2,327 |
| Apr 15, 2026 | 39.41 | 39.41 | 39.07 | 39.13 | -0.62% | 2,189 |
| Apr 14, 2026 | 39.56 | 39.65 | 39.38 | 39.38 | -0.94% | 3,234 |
| Apr 13, 2026 | 39.66 | 39.75 | 39.54 | 39.75 | -0.19% | 4,082 |
| Apr 10, 2026 | 40.11 | 40.18 | 39.83 | 39.83 | -1.59% | 1,771 |
| Apr 9, 2026 | 40.00 | 40.62 | 40.00 | 40.48 | +1.42% | 1,953 |
| Apr 8, 2026 | 40.00 | 40.10 | 39.71 | 39.91 | +0.44% | 3,285 |
| Apr 7, 2026 | 39.63 | 39.73 | 39.61 | 39.73 | +0.28% | 2,169 |
| Apr 6, 2026 | 39.59 | 39.71 | 39.52 | 39.62 | -0.40% | 1,738 |
| Apr 2, 2026 | 39.67 | 39.90 | 39.67 | 39.78 | -0.33% | 6,490 |
| Apr 1, 2026 | 39.98 | 40.07 | 39.91 | 39.91 | -0.03% | 4,502 |
| Mar 31, 2026 | 39.75 | 39.92 | 39.75 | 39.92 | +0.90% | 1,298 |
| Mar 30, 2026 | 39.00 | 39.77 | 39.00 | 39.56 | +1.47% | 1,533 |
| Mar 27, 2026 | 39.23 | 39.49 | 38.99 | 38.99 | -1.97% | 2,045 |
| Mar 26, 2026 | 39.68 | 39.81 | 39.68 | 39.77 | -0.02% | 1,594 |
| Mar 25, 2026 | 40.47 | 40.47 | 39.78 | 39.78 | -0.73% | 1,993 |
| Mar 24, 2026 | 40.47 | 40.50 | 40.07 | 40.07 | -0.53% | 1,922 |
| Mar 23, 2026 | 40.35 | 40.40 | 40.29 | 40.29 | -0.58% | 2,206 |
| Mar 20, 2026 | 40.59 | 40.77 | 40.42 | 40.52 | +0.05% | 37,542 |
| Mar 19, 2026 | 40.67 | 40.74 | 40.27 | 40.50 | -0.59% | 3,481 |
| Mar 18, 2026 | 41.25 | 41.25 | 40.74 | 40.74 | -2.11% | 2,262 |
| Mar 17, 2026 | 41.77 | 41.98 | 41.56 | 41.62 | -0.19% | 2,095 |
| Mar 16, 2026 | 41.70 | 41.97 | 41.55 | 41.70 | +0.46% | 2,336 |
| Mar 13, 2026 | 41.89 | 41.90 | 41.51 | 41.51 | -0.43% | 6,765 |
| Mar 12, 2026 | 41.58 | 41.88 | 41.46 | 41.69 | -0.43% | 7,632 |
| Mar 11, 2026 | 41.82 | 41.88 | 41.72 | 41.87 | -0.09% | 4,178 |
| Mar 10, 2026 | 42.09 | 42.34 | 41.91 | 41.91 | -0.78% | 4,634 |
| Mar 9, 2026 | 42.17 | 42.39 | 41.70 | 42.24 | -1.03% | 4,854 |
| Mar 6, 2026 | 42.64 | 42.68 | 42.00 | 42.68 | -0.30% | 3,326 |
| Mar 5, 2026 | 42.05 | 42.81 | 42.05 | 42.81 | +3.26% | 3,576 |
| Mar 4, 2026 | 41.12 | 41.57 | 41.11 | 41.46 | +1.66% | 3,822 |
| Mar 3, 2026 | 40.26 | 41.09 | 40.00 | 40.78 | +0.16% | 5,861 |
| Mar 2, 2026 | 41.20 | 41.20 | 40.54 | 40.72 | -6.28% | 11,129 |
| Feb 27, 2026 | 43.22 | 43.45 | 43.20 | 43.45 | +0.65% | 5,314 |
| Feb 26, 2026 | 42.50 | 43.31 | 42.50 | 43.17 | +2.01% | 3,338 |
| Feb 25, 2026 | 42.44 | 42.50 | 42.21 | 42.32 | -0.14% | 4,217 |
| Feb 24, 2026 | 42.22 | 42.38 | 41.85 | 42.38 | -0.09% | 3,654 |
| Feb 23, 2026 | 42.85 | 43.04 | 42.42 | 42.42 | -0.91% | 10,871 |
| Feb 20, 2026 | 42.44 | 42.87 | 42.30 | 42.81 | +0.16% | 37,464 |
| Feb 19, 2026 | 43.00 | 43.09 | 42.66 | 42.74 | -0.47% | 5,228 |
| Feb 18, 2026 | 43.47 | 43.47 | 42.85 | 42.94 | -1.11% | 9,863 |
| Feb 17, 2026 | 43.29 | 43.62 | 43.16 | 43.42 | +0.95% | 7,548 |
| Feb 13, 2026 | 43.28 | 43.46 | 42.82 | 43.01 | -0.60% | 7,406 |
| Feb 12, 2026 | 43.32 | 43.98 | 43.27 | 43.27 | -0.12% | 6,828 |
| Feb 11, 2026 | 43.33 | 43.55 | 43.10 | 43.32 | -0.02% | 6,209 |
| Feb 10, 2026 | 43.20 | 43.33 | 43.15 | 43.33 | +0.51% | 2,450 |
| Feb 9, 2026 | 43.80 | 43.80 | 43.11 | 43.11 | -2.64% | 4,734 |
| Feb 6, 2026 | 43.81 | 44.41 | 43.81 | 44.28 | +0.89% | 9,447 |
| Feb 5, 2026 | 43.38 | 44.02 | 43.32 | 43.89 | +0.07% | 7,607 |
| Feb 4, 2026 | 43.24 | 44.66 | 43.19 | 43.86 | +2.40% | 15,067 |
| Feb 3, 2026 | 41.81 | 43.06 | 41.74 | 42.83 | +1.48% | 10,688 |
| Feb 2, 2026 | 41.35 | 42.21 | 41.35 | 42.21 | +1.29% | 3,916 |
| Jan 30, 2026 | 41.03 | 41.67 | 41.03 | 41.67 | +1.24% | 5,827 |
| Jan 29, 2026 | 40.95 | 41.21 | 40.95 | 41.16 | +0.68% | 9,435 |
| Jan 28, 2026 | 40.79 | 41.13 | 40.75 | 40.88 | -0.29% | 7,296 |
| Jan 27, 2026 | 41.70 | 41.70 | 41.00 | 41.00 | -2.29% | 12,858 |
| Jan 26, 2026 | 41.27 | 42.03 | 41.27 | 41.96 | +0.65% | 7,613 |
| Jan 23, 2026 | 41.90 | 41.90 | 41.59 | 41.69 | -1.15% | 9,149 |
| Jan 22, 2026 | 42.04 | 42.17 | 41.96 | 42.17 | -0.13% | 6,966 |
| Jan 21, 2026 | 42.38 | 42.38 | 41.96 | 42.23 | -0.12% | 20,449 |
| Jan 20, 2026 | 42.86 | 42.86 | 42.08 | 42.28 | -2.15% | 10,453 |
| Jan 16, 2026 | 43.17 | 43.37 | 43.04 | 43.21 | +0.09% | 14,499 |
| Jan 15, 2026 | 43.40 | 43.40 | 43.03 | 43.17 | -0.44% | 10,669 |
| Jan 14, 2026 | 43.55 | 44.19 | 43.31 | 43.36 | -0.28% | 9,800 |
| Jan 13, 2026 | 43.75 | 43.75 | 43.33 | 43.48 | -1.16% | 13,053 |
| Jan 12, 2026 | 43.58 | 43.99 | 43.53 | 43.99 | -0.14% | 7,807 |
| Jan 9, 2026 | 44.09 | 44.10 | 43.78 | 44.05 | -0.43% | 7,069 |
| Jan 8, 2026 | 44.06 | 44.56 | 44.03 | 44.24 | +1.12% | 9,614 |
| Jan 7, 2026 | 44.06 | 44.06 | 43.50 | 43.75 | -0.70% | 9,502 |
| Jan 6, 2026 | 43.77 | 44.17 | 43.77 | 44.06 | +0.14% | 7,630 |
| Jan 5, 2026 | 43.78 | 44.47 | 43.78 | 44.00 | +0.05% | 9,933 |
| Jan 2, 2026 | 44.58 | 44.58 | 43.67 | 43.98 | -1.46% | 12,292 |
| Dec 31, 2025 | 44.73 | 44.98 | 44.63 | 44.63 | -0.29% | 11,181 |
| Dec 30, 2025 | 44.58 | 44.89 | 44.58 | 44.76 | +0.70% | 10,739 |
| Dec 29, 2025 | 44.36 | 44.58 | 44.17 | 44.45 | +0.32% | 12,392 |
| Dec 26, 2025 | 44.66 | 44.66 | 44.22 | 44.31 | -0.81% | 14,709 |
| Dec 24, 2025 | 44.51 | 44.68 | 44.49 | 44.67 | +0.16% | 6,904 |
| Dec 23, 2025 | 44.51 | 44.78 | 44.42 | 44.60 | -0.04% | 6,713 |
| Dec 22, 2025 | 44.26 | 44.62 | 44.19 | 44.62 | +0.59% | 13,331 |
| Dec 19, 2025 | 44.92 | 44.95 | 44.18 | 44.36 | -1.62% | 33,803 |
| Dec 18, 2025 | 45.04 | 45.25 | 45.04 | 45.09 | -0.29% | 5,364 |
| Dec 17, 2025 | 44.86 | 45.26 | 44.79 | 45.22 | +0.89% | 6,602 |
| Dec 16, 2025 | 45.58 | 45.58 | 44.71 | 44.82 | -1.32% | 6,354 |
| Dec 15, 2025 | 45.11 | 45.46 | 44.96 | 45.42 | +1.33% | 11,358 |
| Dec 12, 2025 | 44.56 | 44.84 | 44.34 | 44.82 | +0.95% | 13,676 |
| Dec 11, 2025 | 44.20 | 44.60 | 44.16 | 44.40 | +1.19% | 8,292 |
| Dec 10, 2025 | 43.91 | 44.35 | 43.88 | 43.88 | -0.25% | 4,111 |
| Dec 9, 2025 | 44.59 | 44.59 | 43.97 | 43.99 | -1.20% | 7,328 |
| Dec 8, 2025 | 45.10 | 45.10 | 43.98 | 44.52 | -2.52% | 10,342 |
| Dec 5, 2025 | 45.38 | 45.67 | 45.25 | 45.67 | +0.45% | 4,174 |
| Dec 4, 2025 | 45.69 | 45.75 | 45.21 | 45.47 | -0.46% | 4,167 |
| Dec 3, 2025 | 46.16 | 46.16 | 45.68 | 45.68 | -0.40% | 3,033 |
| Dec 2, 2025 | 45.98 | 45.98 | 45.50 | 45.86 | -0.61% | 13,989 |
| Dec 1, 2025 | 46.44 | 46.55 | 46.14 | 46.14 | -1.62% | 6,902 |
| Nov 28, 2025 | 46.85 | 47.10 | 46.84 | 46.90 | +0.62% | 5,810 |
| Nov 26, 2025 | 46.48 | 46.67 | 46.42 | 46.61 | +0.58% | 5,952 |
| Nov 25, 2025 | 46.23 | 46.59 | 46.12 | 46.34 | +0.35% | 16,865 |
| Nov 24, 2025 | 45.51 | 46.18 | 45.14 | 46.18 | +0.83% | 9,090 |
| Nov 21, 2025 | 45.91 | 46.35 | 45.80 | 45.80 | +0.28% | 308,117 |
| Nov 20, 2025 | 45.84 | 46.27 | 45.67 | 45.67 | -0.02% | 38,452 |
| Nov 19, 2025 | 45.85 | 45.85 | 45.11 | 45.68 | -0.74% | 7,320 |
| Nov 18, 2025 | 45.86 | 46.23 | 45.72 | 46.02 | +0.09% | 18,587 |
| Nov 17, 2025 | 46.72 | 46.84 | 45.98 | 45.98 | -1.77% | 12,990 |
| Nov 14, 2025 | 47.36 | 47.44 | 46.50 | 46.81 | -0.78% | 22,878 |
| Nov 13, 2025 | 46.23 | 47.31 | 46.23 | 47.18 | +2.25% | 25,958 |
| Nov 12, 2025 | 45.40 | 46.26 | 45.40 | 46.14 | +1.38% | 14,416 |
| Nov 11, 2025 | 45.45 | 45.53 | 45.18 | 45.51 | -0.06% | 21,301 |
| Nov 10, 2025 | 45.90 | 45.92 | 45.42 | 45.54 | -0.78% | 22,124 |
| Nov 7, 2025 | 45.31 | 45.90 | 45.31 | 45.90 | +1.48% | 19,947 |
| Nov 6, 2025 | 44.69 | 45.30 | 44.69 | 45.23 | +0.87% | 12,619 |
| Nov 5, 2025 | 44.84 | 45.24 | 44.67 | 44.84 | +0.45% | 18,139 |
| Nov 4, 2025 | 43.87 | 44.72 | 43.73 | 44.64 | +3.00% | 23,396 |
| Nov 3, 2025 | 43.66 | 43.66 | 43.08 | 43.34 | -0.98% | 30,538 |
| Oct 31, 2025 | 43.50 | 43.80 | 43.50 | 43.77 | -0.23% | 13,600 |
| Oct 30, 2025 | 43.59 | 44.06 | 43.59 | 43.87 | +0.78% | 11,016 |
Daily open, high, low, close and volume for Roundhill BRKB WeeklyPay ETF (BRKW). Showing 249 trading days. Unadjusted prices.