Dark

BRKC
YieldMax BRK.B Option Income Strategy ETF
stock NYSE ETF

At Close

Feb 27, 2026 3:59:30 PM EST

44.22USD+0.228%(+0.10)509,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Feb 27, 2026 4:00:30 PM EST

44.25USD+0.068%(+0.03)304,499

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	44.0000	44.2500	44.0000	44.2500	+0.426%	509,930	0.000%
2026-02-26	43.6300	44.1300	43.6300	44.0621	+0.369%	3,733	+0.426%
2026-02-25	43.8200	43.9600	43.6100	43.9000	+0.297%	10,149	+0.797%
2026-02-24	43.6500	43.7700	43.3300	43.7700	+0.252%	7,844	+1.097%
2026-02-23	44.2400	44.2400	43.6600	43.6600	-0.705%	51,168	+1.351%
2026-02-20	43.9200	43.9700	43.6712	43.9700	+0.048%	3,838	+0.637%
2026-02-19	44.1300	44.1600	43.9300	43.9491	-0.646%	1,832	+0.685%
2026-02-18	44.5400	44.5400	44.1999	44.2349	-0.568%	2,350	+0.034%
2026-02-17	44.1600	44.6680	44.1600	44.4878	+0.825%	7,604	-0.535%
2026-02-13	44.1100	44.4700	44.1100	44.1239	-0.577%	4,249	+0.286%
2026-02-12	44.6700	44.7600	44.3800	44.3800	+0.111%	4,408	-0.293%
2026-02-11	44.4100	44.4800	44.1700	44.3310	-0.036%	2,384	-0.183%
2026-02-10	44.1800	44.3470	44.1800	44.3470	+0.311%	1,857	-0.219%
2026-02-09	44.3999	44.4000	44.2094	44.2094	-1.822%	2,617	+0.092%
2026-02-06	44.9800	45.0300	44.7700	45.0300	+0.857%	2,913	-1.732%
2026-02-05	44.2096	44.6475	44.2096	44.6475	-0.162%	2,462	-0.890%
2026-02-04	44.4470	45.2400	44.4470	44.7200	+1.939%	4,204	-1.051%
2026-02-03	43.1400	43.9800	43.1400	43.8692	+1.190%	1,972	+0.868%
2026-02-02	42.9900	43.3532	42.9500	43.3532	+1.024%	1,211	+2.069%
2026-01-30	42.6500	42.9137	42.5600	42.9137	+0.842%	2,750	+3.114%
2026-01-29	42.7100	42.7100	42.4900	42.5554	+0.160%	4,864	+3.982%
2026-01-28	42.5500	42.7800	42.4500	42.4876	-0.377%	2,205	+4.148%
2026-01-27	43.2000	43.2000	42.6484	42.6484	-1.484%	3,623	+3.755%
2026-01-26	42.9000	43.3142	42.9000	43.2908	+0.719%	3,212	+2.216%
2026-01-23	42.8100	43.1410	42.8100	42.9817	-0.745%	3,817	+2.951%
2026-01-22	43.0000	43.3600	43.0000	43.3044	-0.059%	4,843	+2.184%
2026-01-21	43.3500	43.6740	43.2800	43.3300	-0.161%	11,319	+2.123%
2026-01-20	43.9500	43.9500	43.3500	43.4000	-1.652%	29,361	+1.959%
2026-01-16	44.0100	44.1999	44.0100	44.1291	-0.228%	1,918	+0.274%
2026-01-15	44.1900	44.2810	43.9800	44.2300	-0.703%	16,764	+0.045%
2026-01-14	44.5900	44.5900	44.2500	44.5432	+0.225%	8,471	-0.658%
2026-01-13	44.4800	44.5999	44.3486	44.4432	-0.749%	4,977	-0.435%
2026-01-12	45.0400	45.0400	44.6700	44.7786	+0.125%	2,446	-1.180%
2026-01-09	44.6400	44.7360	44.5800	44.7227	-0.114%	7,733	-1.057%
2026-01-08	44.8800	45.0250	44.6500	44.7737	+0.098%	21,514	-1.170%
2026-01-07	44.7500	44.7500	44.2800	44.7300	-0.287%	4,539	-1.073%
2026-01-06	44.6488	44.9200	44.6488	44.8586	+0.064%	2,721	-1.357%
2026-01-05	44.8400	44.9926	44.6000	44.8300	+0.577%	4,819	-1.294%
2026-01-02	44.8400	44.8400	44.4286	44.5728	-1.441%	3,240	-0.724%
2025-12-31	45.2500	45.4499	45.2245	45.2245	-0.216%	2,861	-2.155%
2025-12-30	45.2300	45.3460	45.2000	45.3225	+0.476%	1,792	-2.366%
2025-12-29	45.0100	45.1078	44.8950	45.1078	+0.444%	1,110	-1.902%
2025-12-26	45.1200	45.1200	44.8899	44.9086	-0.705%	2,508	-1.467%
2025-12-24	45.2000	45.2276	45.1200	45.2276	-0.025%	1,817	-2.162%
2025-12-23	45.1000	45.2391	45.1000	45.2391	-0.156%	1,216	-2.186%
2025-12-22	44.9000	45.3100	44.9000	45.3100	+0.700%	9,624	-2.339%
2025-12-19	45.2888	45.2888	44.9950	44.9950	-0.995%	2,749	-1.656%
2025-12-18	45.5100	45.5100	45.3200	45.4472	-0.426%	815	-2.634%
2025-12-17	45.5100	45.6417	45.5100	45.6417	+0.378%	989	-3.049%
2025-12-16	45.8000	45.8000	45.2921	45.4700	-0.669%	11,650	-2.683%
2025-12-15	43.8500	45.7764	43.8500	45.7764	+1.182%	12,676	-3.334%
2025-12-12	44.9500	45.2416	44.9500	45.2416	+0.314%	2,821	-2.192%
2025-12-11	44.8750	45.1000	44.8100	45.1000	+0.974%	1,247	-1.885%
2025-12-10	44.6400	44.9800	44.6400	44.6648	+0.056%	1,947	-0.929%
2025-12-09	45.2910	45.3549	44.6400	44.6400	-1.154%	2,794	-0.874%
2025-12-08	45.7500	45.7500	44.6600	45.1612	-1.296%	9,142	-2.018%
2025-12-05	45.6000	45.7800	45.6000	45.7542	+0.163%	4,618	-3.288%
2025-12-04	46.1900	46.1900	45.5000	45.6796	-0.936%	4,753	-3.130%
2025-12-03	46.3700	46.4000	46.1114	46.1114	-0.411%	5,672	-4.037%
2025-12-02	47.0100	47.0100	46.0700	46.3015	-0.248%	27,522	-4.431%
2025-12-01	46.6785	46.7180	46.4168	46.4168	-0.620%	4,967	-4.668%
2025-11-28	46.8300	46.9200	46.6600	46.7064	-0.046%	6,311	-5.259%
2025-11-26	46.6600	46.8100	46.6225	46.7280	+0.243%	8,336	-5.303%
2025-11-25	46.6400	46.6400	46.4900	46.6148	+0.182%	3,019	-5.073%
2025-11-24	45.9000	46.5500	45.8393	46.5300	+0.583%	91,247	-4.900%
2025-11-21	46.0500	46.4500	46.0500	46.2604	+0.131%	3,320	-4.346%
2025-11-20	46.4200	46.4200	46.1199	46.2000	-0.097%	9,938	-4.221%
2025-11-19	46.8200	46.8200	45.7700	46.2450	-0.755%	7,076	-4.314%
2025-11-18	46.5100	46.6000	46.2900	46.5968	+0.368%	2,836	-5.036%
2025-11-17	46.8876	47.0300	46.4261	46.4261	-0.917%	11,545	-4.687%
2025-11-14	47.1700	47.4000	46.6950	46.8558	-0.876%	3,691	-5.561%
2025-11-13	46.9700	47.2700	46.7700	47.2700	+0.596%	13,312	-6.389%
2025-11-12	46.7790	46.9900	46.7001	46.9900	+0.848%	13,717	-5.831%
2025-11-11	46.7200	46.7800	46.5100	46.5949	+0.027%	6,754	-5.033%
2025-11-10	46.5500	46.7799	46.4700	46.5823	-0.219%	3,693	-5.007%
2025-11-07	46.3000	46.7997	46.3000	46.6847	+0.796%	6,129	-5.215%
2025-11-06	46.1900	46.3400	46.1500	46.3162	+0.425%	3,976	-4.461%
2025-11-05	46.1300	46.3800	46.1200	46.1200	-0.086%	8,980	-4.055%
2025-11-04	45.7635	46.1596	45.7635	46.1596	+1.597%	2,186	-4.137%
2025-11-03	45.6600	45.6800	45.4341	45.4341	-0.141%	2,430	-2.606%
2025-10-31	45.3900	45.5410	45.3100	45.4982	-0.114%	5,343	-2.743%
2025-10-30	45.5100	45.5499	45.2801	45.5499	+0.373%	3,583	-2.854%
2025-10-29	45.6700	45.6700	45.2900	45.3808	-1.446%	8,908	-2.492%
2025-10-28	46.2800	46.2800	46.0465	46.0465	-1.484%	8,440	-3.901%
2025-10-27	46.8400	46.8400	46.3800	46.7400	-0.261%	5,951	-5.327%
2025-10-24	46.9300	46.9300	46.7248	46.8625	+0.312%	2,215	-5.575%
2025-10-23	46.7600	46.8400	46.6000	46.7169	-0.474%	6,835	-5.281%
2025-10-22	46.9500	47.1100	46.8365	46.9395	-0.061%	14,851	-5.730%
2025-10-21	47.1000	47.1200	46.9683	46.9683	+0.146%	2,042	-5.788%
2025-10-20	46.9885	47.0000	46.8100	46.9000	+0.085%	81,631	-5.650%
2025-10-17	46.8900	46.9700	46.8300	46.8604	+0.649%	5,689	-5.571%
2025-10-16	46.9000	46.9000	46.3400	46.5582	-1.871%	6,284	-4.958%
2025-10-15	47.4500	47.5800	47.0485	47.4460	-0.047%	3,563	-6.736%
2025-10-14	47.4900	47.4900	46.9800	47.4682	+0.662%	3,394	-6.780%
2025-10-13	47.0100	47.1860	46.9672	47.1562	+0.376%	2,070	-6.163%
2025-10-10	47.2500	47.4700	46.9794	46.9794	-0.917%	18,452	-5.810%
2025-10-09	47.5500	47.5501	47.3200	47.4141	-0.807%	2,312	-6.673%
2025-10-08	48.1000	48.1000	47.7700	47.8000	+0.026%	2,714	-7.427%
2025-10-07	47.7150	47.8800	47.6900	47.7874	+0.231%	1,201	-7.402%
2025-10-06	47.6300	47.8850	47.4700	47.6771	+0.142%	4,938	-7.188%
2025-10-03	47.2000	47.8100	47.2000	47.6094	+0.803%	5,297	-7.056%
2025-10-02	47.5000	47.5000	47.2300	47.2300	-1.726%	7,290	-6.310%
2025-10-01	48.1599	48.1599	47.9300	48.0593	-0.567%	7,699	-7.926%
2025-09-30	48.0000	48.3333	48.0000	48.3333	+0.669%	6,991	-8.448%
2025-09-29	47.8199	48.0119	47.7300	48.0119	-0.153%	1,677	-7.835%
2025-09-26	47.9711	48.0857	47.9711	48.0857	+0.524%	1,627	-7.977%
2025-09-25	47.7500	47.9800	47.7500	47.8350	-0.034%	2,089	-7.495%
2025-09-24	47.7992	47.8514	47.7700	47.8514	+0.357%	6,886	-7.526%
2025-09-23	47.5500	47.7300	47.5500	47.6812	+0.129%	1,415	-7.196%
2025-09-22	47.1900	47.7600	47.1900	47.6200	+0.010%	50,514	-7.077%
2025-09-19	47.3600	47.6200	47.3500	47.6154	+0.535%	18,897	-7.068%
2025-09-18	47.5500	47.5500	47.3000	47.3618	-0.322%	9,140	-6.570%
2025-09-17	47.9200	47.9200	47.4700	47.5147	+0.326%	3,182	-6.871%
2025-09-16	47.1700	47.3602	47.1700	47.3602	-0.010%	1,023	-6.567%
2025-09-15	47.3900	47.4818	47.2600	47.3651	-0.322%	2,895	-6.577%
2025-09-12	47.5650	47.6535	47.5182	47.5182	-0.426%	1,601	-6.878%
2025-09-11	47.4100	47.7213	47.4100	47.7213	+1.032%	1,579	-7.274%
2025-09-10	47.2000	47.2340	46.9150	47.2340	-0.182%	3,583	-6.317%
2025-09-09	47.5700	47.6800	47.3200	47.3200	-0.634%	9,677	-6.488%
2025-09-08	47.7754	47.7754	47.6218	47.6218	-0.994%	1,356	-7.080%
2025-09-05	48.6800	48.6800	47.9600	48.1000	-1.204%	5,052	-8.004%
2025-09-04	48.4300	48.7600	48.3900	48.6861	-1.425%	4,728	-9.112%
2025-09-03	49.1200	49.3900	48.9136	49.3900	+0.394%	7,690	-10.407%
2025-09-02	49.7400	49.7400	49.0200	49.1963	-0.479%	3,417	-10.054%
2025-08-29	49.4012	49.7000	49.4012	49.4330	+0.137%	3,173	-10.485%
2025-08-28	49.3600	49.4000	49.3350	49.3653	+0.452%	4,107	-10.362%
2025-08-27	48.6600	49.1433	48.6600	49.1433	+0.943%	1,138	-9.957%
2025-08-26	48.2800	48.6844	48.2800	48.6844	+0.944%	1,638	-9.108%
2025-08-25	48.4000	48.4000	47.9800	48.2290	-0.723%	3,632	-8.250%
2025-08-22	48.7900	48.8700	48.4000	48.5800	+0.365%	4,433	-8.913%
2025-08-21	48.3700	48.4522	47.9605	48.4031	-0.220%	2,061	-8.580%
2025-08-20	48.5000	48.7500	48.4990	48.5097	+0.560%	3,411	-8.781%
2025-08-19	47.7500	48.3300	47.7500	48.2397	+0.625%	2,310	-8.271%
2025-08-18	47.8399	47.9500	47.5500	47.9400	+0.577%	771,511	-7.697%
2025-08-15	47.9671	47.9671	47.6000	47.6651	-0.478%	1,658	-7.165%
2025-08-14	47.6800	47.9400	47.6800	47.8938	+0.226%	2,602	-7.608%
2025-08-13	47.7990	47.8399	47.7500	47.7858	+0.733%	1,495	-7.399%
2025-08-12	47.4000	47.5000	47.3662	47.4382	+0.964%	1,807	-6.721%
2025-08-11	46.9700	47.0300	46.9000	46.9851	+0.022%	2,555	-5.821%
2025-08-08	46.9000	46.9748	46.8500	46.9748	+0.677%	1,470	-5.801%
2025-08-07	47.9000	47.9000	46.6588	46.6588	-2.753%	6,589	-5.163%
2025-08-06	47.5000	47.9800	47.5000	47.9799	+1.075%	18,914	-7.774%
2025-08-05	47.2750	47.6885	47.2100	47.4698	+1.203%	5,855	-6.783%
2025-08-04	48.3400	48.3400	46.6200	46.9057	-2.672%	6,506	-5.662%
2025-08-01	48.1645	48.4140	48.0100	48.1935	+0.066%	2,097	-8.183%
2025-07-31	48.4300	48.5500	48.1600	48.1618	-0.503%	3,053	-8.122%
2025-07-30	48.4700	48.6400	48.4051	48.4051	-0.311%	1,481	-8.584%
2025-07-29	49.0200	49.1400	48.5563	48.5563	-0.797%	4,046	-8.869%
2025-07-28	49.8200	49.8200	48.9465	48.9465	-0.450%	3,533	-9.595%
2025-07-25	49.0171	49.2000	48.8708	49.1679	+0.393%	2,787	-10.002%
2025-07-24	48.9500	49.2700	48.9500	48.9752	-0.029%	3,939	-9.648%
2025-07-23	49.1000	49.1000	48.9000	48.9894	+0.224%	8,523	-9.674%
2025-07-22	48.5600	49.0000	48.5600	48.8800	+0.635%	4,926	-9.472%
2025-07-21	48.6487	48.8500	48.5717	48.5717	+0.110%	8,955	-8.898%
2025-07-18	48.5250	48.7500	48.4600	48.5185	+0.152%	6,342	-8.798%
2025-07-17	48.0000	48.4447	48.0000	48.4447	+0.400%	3,488	-8.659%
2025-07-16	48.3600	48.3600	48.1000	48.2519	+0.150%	2,460	-8.294%
2025-07-15	48.4400	48.4400	48.1700	48.1794	-1.070%	5,600	-8.156%
2025-07-14	48.3600	48.7900	48.3600	48.7005	+0.159%	4,809	-9.139%
2025-07-11	48.7000	48.7500	48.2607	48.6234	-1.290%	12,185	-8.994%
2025-07-10	49.4100	49.4100	49.0900	49.2588	-0.372%	7,089	-10.168%
2025-07-09	49.2001	49.4700	49.1000	49.4426	+0.277%	9,065	-10.502%
2025-07-08	49.5000	49.5000	49.0500	49.3058	+0.069%	5,510	-10.254%
2025-07-07	49.8700	50.0500	49.2720	49.2720	-1.197%	7,275	-10.192%
2025-07-03	49.7400	49.9600	49.4685	49.8690	+0.842%	6,958	-11.268%
2025-07-02	49.8600	49.8700	49.4329	49.4528	-1.590%	11,084	-10.521%
2025-07-01	50.1500	50.2517	49.9000	50.2517	+0.594%	4,071	-11.943%
2025-06-30	49.9199	49.9550	49.8247	49.9550	+0.200%	4,849	-11.420%
2025-06-27	49.8700	50.1800	49.8552	49.8552	-0.047%	6,928	-11.243%
2025-06-26	50.0500	50.0500	49.8786	49.8786	-0.389%	7,125	-11.285%
2025-06-25	50.6600	50.6600	50.0650	50.0736	-0.805%	7,855	-11.630%
2025-06-24	50.3800	50.5700	50.3800	50.4800	+0.901%	4,414	-12.342%
2025-06-23	50.0100	50.0999	49.5900	50.0294	+0.351%	12,391	-11.552%
2025-06-20	49.7881	49.9100	49.7100	49.8546	+0.260%	22,648	-11.242%
2025-06-18	49.7500	49.7500	49.5500	49.7253	+0.278%	5,038	-11.011%
2025-06-17	50.0700	50.0700	49.5650	49.5876	-1.020%	4,815	-10.764%
2025-06-16	50.1800	50.2100	50.0984	50.0984	+0.796%	2,915	-11.674%
2025-06-13	49.5600	49.9800	49.5600	49.7028	-0.586%	6,463	-10.971%
2025-06-12	49.8800	50.0100	49.6499	49.9959	+0.219%	2,668	-11.493%
2025-06-11	50.3100	50.3100	49.8864	49.8864	-0.477%	3,194	-11.298%
2025-06-10	50.2200	50.2200	50.0560	50.1255	-0.406%	3,074	-11.722%
2025-06-09	50.5000	50.5000	49.9600	50.3300	+0.058%	6,767	-12.080%
2025-06-06	50.1300	50.4300	50.0643	50.3009	+1.256%	4,728	-12.029%
2025-06-05	49.7600	49.7800	49.4800	49.6772	0.000%	8,383	-10.925%

.dark-mode .BB1Zl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BB1Zl1{ color: #333333; background-color: white; border: 2px solid #333333; }BRKCYieldMax BRK.B Option Income Strategy ETFstock NYSE ETF

BRKC
YieldMax BRK.B Option Income Strategy ETF
stock NYSE ETF