MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRKW — Roundhill BRKB WeeklyPay ETF
Cboe BZXRoundhill BRKB WeeklyPay ETF
$38.05
+0.08(+0.21%)
- O
- 37.99
- H
- 38.05
- L
- 37.99
- V
- 1.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.05
Period Return-24.13%
Period High$51.64
Period Low$37.32
Avg Daily Volume10.4K
Total Trading Days325
BRKW — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.99 | $38.05 | $37.99 | $38.05 | +$0.08 | +0.21% | 1,009 | $38.09 | $37.99 $38.05 |
| Oct 1, 2026 | $37.32 | $37.97 | $37.32 | $37.97 | +$0.14 | +0.37% | 4,303 | $37.72 | $37.32 $37.97 |
| Sep 30, 2026 | $37.91 | $38.04 | $37.82 | $37.83 | $-0.30 | -0.78% | 4,566 | $37.95 | $37.82 $38.04 |
| Sep 29, 2026 | $38.10 | $38.13 | $37.99 | $38.13 | $-0.05 | -0.14% | 1,444 | $38.07 | $37.99 $38.13 |
| Sep 28, 2026 | $38.35 | $38.35 | $38.18 | $38.18 | $-0.27 | -0.71% | 1,384 | $38.26 | $38.18 $38.35 |
| Sep 25, 2026 | $38.56 | $38.95 | $38.28 | $38.45 | $-0.09 | -0.22% | 3,261 | $38.48 | $38.28 $38.95 |
| Sep 24, 2026 | $38.70 | $38.74 | $38.54 | $38.54 | $-0.21 | -0.54% | 1,722 | $38.68 | $38.54 $38.74 |
| Sep 23, 2026 | $38.69 | $38.91 | $38.69 | $38.75 | +$0.41 | +1.06% | 1,420 | $38.73 | $38.69 $38.91 |
| Sep 22, 2026 | $38.35 | $38.39 | $38.30 | $38.34 | +$0.05 | +0.14% | 1,286 | $38.37 | $38.30 $38.39 |
| Sep 21, 2026 | $38.60 | $38.69 | $38.29 | $38.29 | $-0.60 | -1.55% | 2,423 | $38.55 | $38.29 $38.69 |
| Sep 18, 2026 | $38.76 | $39.05 | $38.76 | $38.89 | $-0.15 | -0.38% | 5,035 | $38.90 | $38.76 $39.05 |
| Sep 17, 2026 | $39.14 | $39.15 | $39.04 | $39.04 | $-0.98 | -2.46% | 1,838 | $39.23 | $39.04 $39.15 |
| Sep 16, 2026 | $39.98 | $40.28 | $39.77 | $40.02 | +$0.37 | +0.92% | 8,128 | $39.91 | $39.77 $40.28 |
| Sep 15, 2026 | $39.52 | $39.66 | $39.52 | $39.66 | +$0.11 | +0.27% | 2,183 | $39.61 | $39.52 $39.66 |
| Sep 14, 2026 | $39.28 | $39.62 | $39.28 | $39.55 | +$0.34 | +0.87% | 5,944 | $39.41 | $39.28 $39.62 |
| Sep 11, 2026 | $38.97 | $39.21 | $38.97 | $39.21 | +$0.25 | +0.64% | 1,147 | $39.02 | $38.97 $39.21 |
| Sep 10, 2026 | $38.90 | $38.96 | $38.78 | $38.96 | +$0.04 | +0.10% | 888 | $38.86 | $38.78 $38.96 |
| Sep 9, 2026 | $38.82 | $39.00 | $38.82 | $38.92 | +$0.06 | +0.16% | 1,100 | $38.91 | $38.82 $39.00 |
| Sep 8, 2026 | $38.69 | $38.90 | $38.63 | $38.86 | $-0.08 | -0.20% | 4,373 | $38.75 | $38.63 $38.90 |
| Sep 4, 2026 | $39.03 | $39.11 | $38.94 | $38.94 | $-0.27 | -0.70% | 3,198 | $39.04 | $38.94 $39.11 |
| Sep 3, 2026 | $39.22 | $39.29 | $39.09 | $39.21 | +$0.27 | +0.70% | 2,941 | $39.14 | $39.09 $39.29 |
| Sep 2, 2026 | $39.00 | $39.00 | $38.94 | $38.94 | +$0.21 | +0.53% | 1,289 | $39.03 | $38.94 $39.00 |
| Sep 1, 2026 | $38.77 | $38.85 | $38.73 | $38.73 | $-0.16 | -0.41% | 1,960 | $38.83 | $38.73 $38.85 |
| Aug 31, 2026 | $38.87 | $38.90 | $38.79 | $38.90 | $-0.26 | -0.65% | 2,839 | $38.83 | $38.79 $38.90 |
| Aug 28, 2026 | $39.14 | $39.15 | $39.14 | $39.15 | +$0.15 | +0.38% | 2,778 | $39.12 | $39.14 $39.15 |
| Aug 27, 2026 | $38.65 | $39.00 | $38.65 | $39.00 | $-0.06 | -0.16% | 2,690 | $38.87 | $38.65 $39.00 |
| Aug 26, 2026 | $39.19 | $39.31 | $39.02 | $39.06 | +$0.05 | +0.12% | 7,481 | $39.21 | $39.02 $39.31 |
| Aug 25, 2026 | $38.74 | $39.02 | $38.74 | $39.02 | $-0.04 | -0.11% | 2,540 | $38.89 | $38.74 $39.02 |
| Aug 24, 2026 | $38.47 | $39.06 | $38.47 | $39.06 | +$0.76 | +1.99% | 3,884 | $38.86 | $38.47 $39.06 |
| Aug 21, 2026 | $38.59 | $38.66 | $38.30 | $38.30 | $-0.10 | -0.27% | 7,391 | $38.48 | $38.30 $38.66 |