Stock listing

CBOE:BRKW Roundhill BRKB WeeklyPay ETF Stock

Follow Roundhill BRKB WeeklyPay ETF into a list and get an email when it puts out news.

Share price · CBOE:BRKW

$41.12 USD +0.03 (+0.1%)

Close on Oct 30, 2026

Past year -6.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $41.12 – $41.59 USDOct 30, 2026
Volume: 9,840 sharesOct 30, 2026
52-week range: $37.32 – $47.44 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $130,014 USDMedian day 2,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:BRKW · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$41.12	+0.035	+0.1%	$41.42	$41.59	$41.12	9,840
Thu, Oct 29	$41.09	+0.096	+0.2%	$41.63	$41.63	$41.09	1,248
Wed, Oct 28	$40.99	-0.189	-0.5%	$41.03	$41.03	$40.90	1,548
Tue, Oct 27	$41.18	-0.457	-1.1%	$41.49	$41.49	$41.18	2,302
Mon, Oct 26	$41.64	+0.377	+0.9%	$41.34	$41.64	$41.34	4,130
Fri, Oct 23	$41.26	-0.434	-1.0%	$41.58	$41.58	$41.19	7,200
Thu, Oct 22	$41.69	+0.504	+1.2%	$41.85	$41.99	$41.69	2,700
Wed, Oct 21	$41.19	+0.19	+0.5%	$41.19	$41.32	$41.11	5,100
Tue, Oct 20	$41.00	+0.689	+1.7%	$40.97	$41.00	$40.67	2,700
Mon, Oct 19	$40.31	-0.204	-0.5%	$40.30	$40.34	$40.30	1,500
Fri, Oct 16	$40.52	+0.415	+1.0%	$40.20	$40.52	$40.11	1,300
Thu, Oct 15	$40.10	+0.073	+0.2%	$40.60	$40.60	$40.02	4,800
Wed, Oct 14	$40.03	+0.553	+1.4%	$39.45	$40.03	$39.45	2,500
Tue, Oct 13	$39.47	+0.193	+0.5%	$39.50	$39.73	$39.41	2,500
Mon, Oct 12	$39.28	+0.211	+0.5%	$39.24	$39.39	$39.21	1,900
Fri, Oct 9	$39.07	+0.352	+0.9%	$39.00	$39.13	$39.00	1,000
Thu, Oct 8	$38.72	+0.427	+1.1%	$38.56	$38.87	$38.33	2,500
Wed, Oct 7	$38.29	+0.071	+0.2%	$38.40	$38.40	$38.22	2,600
Tue, Oct 6	$38.22	+0.034	+0.1%	$38.04	$38.32	$38.04	1,800
Mon, Oct 5	$38.19	+0.136	+0.4%	$38.19	$38.19	$38.19	400
Fri, Oct 2	$38.05	+0.079	+0.2%	$37.99	$38.05	$37.99	1,000
Thu, Oct 1	$37.97	+0.141	+0.4%	$37.32	$37.97	$37.32	4,300
Wed, Sep 30	$37.83	-0.295	-0.8%	$37.91	$38.04	$37.82	4,600
Tue, Sep 29	$38.13	-0.053	-0.1%	$38.10	$38.13	$37.99	1,400
Mon, Sep 28	$38.18	-0.272	-0.7%	$38.35	$38.35	$38.18	1,300
Fri, Sep 25	$38.45	-0.086	-0.2%	$38.56	$38.95	$38.28	3,300
Thu, Sep 24	$38.54	-0.21	-0.5%	$38.70	$38.74	$38.54	1,700
Wed, Sep 23	$38.75	+0.409	+1.1%	$38.69	$38.91	$38.69	1,400
Tue, Sep 22	$38.34	+0.052	+0.1%	$38.35	$38.39	$38.30	1,300
Mon, Sep 21	$38.29	-0.605	-1.6%	$38.60	$38.69	$38.29	2,400
Fri, Sep 18	$38.89	-0.149	-0.4%	$38.76	$39.05	$38.76	5,000
Thu, Sep 17	$39.04	-0.984	-2.5%	$39.14	$39.15	$39.04	1,800
Wed, Sep 16	$40.02	+0.365	+0.9%	$39.98	$40.28	$39.77	8,100
Tue, Sep 15	$39.66	+0.108	+0.3%	$39.52	$39.66	$39.52	2,200
Mon, Sep 14	$39.55	+0.34	+0.9%	$39.28	$39.62	$39.28	5,900
Fri, Sep 11	$39.21	+0.248	+0.6%	$38.97	$39.21	$38.97	1,100
Thu, Sep 10	$38.96	+0.037	+0.1%	$38.90	$38.96	$38.78	900
Wed, Sep 9	$38.93	+0.061	+0.2%	$38.82	$39.00	$38.82	1,100
Tue, Sep 8	$38.86	-0.076	-0.2%	$38.69	$38.90	$38.63	4,400
Fri, Sep 4	$38.94	-0.273	-0.7%	$39.03	$39.11	$38.94	3,200
Thu, Sep 3	$39.21	+0.273	+0.7%	$39.22	$39.29	$39.09	2,900
Wed, Sep 2	$38.94	+0.206	+0.5%	$39.00	$39.00	$38.94	1,300
Tue, Sep 1	$38.73	-0.161	-0.4%	$38.77	$38.85	$38.73	2,000
Mon, Aug 31	$38.90	-0.255	-0.7%	$38.87	$38.90	$38.79	2,800
Fri, Aug 28	$39.15	+0.15	+0.4%	$39.14	$39.15	$39.14	2,800
Thu, Aug 27	$39.00	-0.061	-0.2%	$38.65	$39.00	$38.65	2,700
Wed, Aug 26	$39.06	+0.045	+0.1%	$39.19	$39.31	$39.02	7,500
Tue, Aug 25	$39.02	-0.044	-0.1%	$38.74	$39.02	$38.74	2,500
Mon, Aug 24	$39.06	+0.763	+2.0%	$38.47	$39.06	$38.47	3,900
Fri, Aug 21	$38.30	-0.102	-0.3%	$38.59	$38.66	$38.30	7,400
Thu, Aug 20	$38.40	-0.251	-0.6%	$38.71	$38.71	$38.40	3,600
Wed, Aug 19	$38.65	-0.344	-0.9%	$38.95	$38.95	$38.64	1,800
Tue, Aug 18	$38.99	+0.444	+1.2%	$38.85	$38.99	$38.85	8,100
Mon, Aug 17	$38.55	-0.72	-1.8%	$38.82	$38.85	$38.55	6,800
Fri, Aug 14	$39.27	-0.36	-0.9%	$39.53	$39.53	$39.27	6,700
Thu, Aug 13	$39.63	-0.158	-0.4%	$39.90	$39.90	$39.36	3,700
Wed, Aug 12	$39.79	-0.591	-1.5%	$39.80	$39.80	$39.79	1,000
Tue, Aug 11	$40.38	-1.116	-2.7%	$41.09	$41.09	$40.38	1,500
Mon, Aug 10	$41.50	+0.614	+1.5%	$42.26	$42.26	$41.46	3,600
Fri, Aug 7	$40.88	-0.442	-1.1%	$40.86	$40.88	$40.86	1,500
Thu, Aug 6	$41.32	+0.514	+1.3%	$41.15	$41.32	$40.74	2,800
Wed, Aug 5	$40.81	+0.162	+0.4%	$40.28	$40.81	$40.28	2,900
Tue, Aug 4	$40.65	+0.447	+1.1%	$40.13	$40.65	$40.13	2,400
Mon, Aug 3	$40.20	+0.03	+0.1%	$40.63	$40.63	$40.17	4,000
Fri, Jul 31	$40.17	+0.057	+0.1%	$40.13	$40.37	$40.13	10,000
Thu, Jul 30	$40.11	+0.002	0.0%	$39.96	$40.14	$39.42	4,500

Ticker: CBOE:BRKW
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: CBOE
Currency: USD

Roundhill BRKB WeeklyPay ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds