Indicators

Markets:

News

Roundhill BRKB WeeklyPay ETF (NY:BRKW)

40.72 -2.58 (-5.96%)

Official Closing Price Updated: 8:00 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	41.20	41.20	40.54	40.72	11,116	-2.73(-6.28%)
Feb 27, 2026	43.22	43.45	43.20	43.45	5,314	+0.28(+0.65%)
Feb 26, 2026	42.50	43.31	42.50	43.17	3,338	+0.85(+2.01%)
Feb 25, 2026	42.44	42.50	42.21	42.32	4,195	-0.06(-0.14%)
Feb 24, 2026	42.22	42.38	41.85	42.38	3,653	-0.04(-0.09%)
Feb 23, 2026	42.85	43.04	42.42	42.42	10,871	-0.28(-0.67%)
Feb 20, 2026	42.34	42.76	42.20	42.70	37,556	+0.07(+0.16%)
Feb 19, 2026	42.89	42.98	42.56	42.64	5,240	-0.20(-0.47%)
Feb 18, 2026	43.36	43.36	42.75	42.83	9,887	-0.48(-1.11%)
Feb 17, 2026	43.18	43.51	43.06	43.31	5,193	+0.61(+1.42%)
Feb 13, 2026	42.98	43.15	42.52	42.71	7,458	-0.26(-0.60%)
Feb 12, 2026	43.02	43.67	42.97	42.97	6,875	-0.05(-0.12%)
Feb 11, 2026	43.03	43.24	42.80	43.02	6,244	-0.01(-0.02%)
Feb 10, 2026	42.91	43.03	42.85	43.03	2,467	+0.22(+0.51%)
Feb 09, 2026	43.48	43.49	42.81	42.81	4,744	-1.01(-2.31%)
Feb 06, 2026	43.35	43.95	43.35	43.82	9,546	+0.39(+0.89%)
Feb 05, 2026	42.93	43.56	42.87	43.43	7,674	+0.03(+0.07%)
Feb 04, 2026	42.79	44.20	42.75	43.40	15,124	+1.02(+2.40%)
Feb 03, 2026	41.38	42.61	41.31	42.39	10,800	+0.62(+1.48%)
Feb 02, 2026	40.92	41.77	40.92	41.77	3,957	+0.65(+1.58%)
Jan 30, 2026	40.49	41.12	40.49	41.12	5,905	+0.50(+1.24%)
Jan 29, 2026	40.41	40.66	40.41	40.62	9,560	+0.28(+0.68%)
Jan 28, 2026	40.25	40.59	40.21	40.34	7,392	-0.12(-0.29%)
Jan 27, 2026	41.15	41.15	40.46	40.46	13,027	-0.95(-2.29%)
Jan 26, 2026	40.72	41.47	40.72	41.40	7,715	+0.39(+0.95%)
Jan 23, 2026	41.22	41.22	40.92	41.01	9,299	-0.48(-1.15%)
Jan 22, 2026	41.36	41.49	41.28	41.49	7,080	-0.05(-0.13%)
Jan 21, 2026	41.69	41.70	41.28	41.55	20,783	-0.05(-0.12%)
Jan 20, 2026	42.17	42.17	41.40	41.60	10,615	-0.77(-1.82%)
Jan 16, 2026	42.32	42.52	42.20	42.37	14,787	+0.04(+0.09%)
Jan 15, 2026	42.55	42.55	42.19	42.33	10,807	-0.19(-0.44%)
Jan 14, 2026	42.70	43.33	42.46	42.51	9,995	-0.12(-0.28%)
Jan 13, 2026	42.90	42.90	42.48	42.63	13,313	-0.50(-1.16%)
Jan 12, 2026	42.73	43.13	42.68	43.13	7,962	+0.08(+0.18%)
Jan 09, 2026	43.09	43.10	42.79	43.05	7,232	-0.19(-0.43%)
Jan 08, 2026	43.06	43.55	43.03	43.24	9,828	+0.48(+1.12%)
Jan 07, 2026	43.06	43.06	42.52	42.76	9,719	-0.30(-0.70%)
Jan 06, 2026	42.78	43.17	42.78	43.06	7,806	+0.06(+0.14%)
Jan 05, 2026	42.79	43.47	42.79	43.01	10,161	+0.20(+0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.