Berkshire Hathaway (BRK) Yield Shares Purpose ETF (BRKY.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 25.20 | 25.27 | 24.84 | 25.14 | 25.14 | 1,773 |
| 31 May 2024 | 24.86 | 25.18 | 24.73 | 25.18 | 25.18 | 8,303 |
| 30 May 2024 | 24.50 | 24.79 | 24.50 | 24.71 | 24.71 | 554 |
| 29 May 2024 | 24.49 | 24.53 | 24.49 | 24.49 | 24.49 | 1,634 |
| 28 May 2024 | 24.70 | 24.70 | 24.44 | 24.50 | 24.50 | 7,445 |
| 27 May 2024 | 24.91 | 24.91 | 24.75 | 24.80 | 24.80 | 1,467 |
| 24 May 2024 | 24.78 | 24.81 | 24.77 | 24.74 | 24.74 | 1,811 |
| 23 May 2024 | 25.22 | 25.22 | 24.64 | 24.64 | 24.64 | 1,684 |
| 22 May 2024 | 25.41 | 25.46 | 25.25 | 25.22 | 25.22 | 9,217 |
| 21 May 2024 | 25.30 | 25.37 | 25.28 | 25.29 | 25.29 | 2,482 |
| 17 May 2024 | 25.43 | 25.43 | 25.33 | 25.44 | 25.44 | 2,506 |
| 16 May 2024 | 25.34 | 25.39 | 25.25 | 25.25 | 25.25 | 2,675 |
| 15 May 2024 | 25.13 | 25.13 | 25.09 | 25.16 | 25.16 | 667 |
| 14 May 2024 | 25.23 | 25.23 | 24.91 | 25.00 | 25.00 | 642 |
| 13 May 2024 | 25.47 | 25.47 | 25.03 | 25.05 | 25.05 | 2,388 |
| 10 May 2024 | 25.02 | 25.14 | 25.02 | 25.13 | 25.13 | 944 |
| 09 May 2024 | 24.90 | 24.90 | 24.71 | 24.85 | 24.85 | 2,425 |
| 08 May 2024 | 24.70 | 24.75 | 24.69 | 24.77 | 24.77 | 3,562 |
| 07 May 2024 | 24.69 | 24.75 | 24.65 | 24.69 | 24.69 | 1,330 |
| 06 May 2024 | 24.36 | 24.54 | 24.31 | 24.53 | 24.53 | 1,932 |
| 03 May 2024 | 24.83 | 24.83 | 24.38 | 24.31 | 24.31 | 439 |
| 02 May 2024 | 24.19 | 24.33 | 24.19 | 24.27 | 24.27 | 1,492 |
| 01 May 2024 | 24.31 | 24.31 | 24.30 | 24.23 | 24.23 | 542 |
| 30 Apr 2024 | 24.25 | 24.25 | 24.07 | 24.07 | 24.07 | 1,046 |
| 29 Apr 2024 | 24.56 | 24.56 | 24.31 | 24.31 | 24.31 | 2,898 |
| 26 Apr 2024 | 24.52 | 24.55 | 24.48 | 24.42 | 24.42 | 545 |
| 25 Apr 2024 | 24.34 | 24.59 | 24.34 | 24.61 | 24.61 | 8,803 |
| 24 Apr 2024 | 24.95 | 24.95 | 24.69 | 24.78 | 24.78 | 1,624 |
| 23 Apr 2024 | 24.92 | 24.93 | 24.88 | 24.94 | 24.94 | 1,251 |
| 22 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.94 | 24.94 | 210 |
| 19 Apr 2024 | 24.29 | 24.71 | 24.29 | 24.71 | 24.71 | 2,277 |
| 18 Apr 2024 | 24.35 | 24.51 | 24.35 | 24.34 | 24.34 | 588 |
| 17 Apr 2024 | 24.28 | 24.28 | 24.07 | 24.17 | 24.17 | 689 |
| 16 Apr 2024 | 24.40 | 24.40 | 24.26 | 24.18 | 24.18 | 1,187 |
| 15 Apr 2024 | 24.90 | 24.90 | 24.50 | 24.36 | 24.36 | 8,567 |
| 12 Apr 2024 | 24.77 | 24.77 | 24.50 | 24.59 | 24.59 | 1,732 |
| 11 Apr 2024 | 24.84 | 25.16 | 24.84 | 25.00 | 25.00 | 2,390 |
| 10 Apr 2024 | 25.14 | 25.14 | 25.02 | 25.07 | 25.07 | 1,889 |
| 09 Apr 2024 | 25.49 | 25.49 | 25.23 | 25.35 | 25.35 | 2,822 |
| 08 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.49 | 25.49 | 557 |
| 05 Apr 2024 | 25.66 | 25.68 | 25.59 | 25.63 | 25.63 | 1,941 |
| 04 Apr 2024 | 25.98 | 26.07 | 25.42 | 25.46 | 25.46 | 12,262 |
| 03 Apr 2024 | 25.72 | 25.80 | 25.72 | 25.77 | 25.77 | 1,340 |
| 02 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.66 | 25.66 | 430 |
| 01 Apr 2024 | 25.72 | 25.74 | 25.71 | 25.77 | 25.77 | 2,151 |
| 28 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 27 Mar 2024 | 25.46 | 25.48 | 25.39 | 25.54 | 25.54 | 2,675 |
| 26 Mar 2024 | 25.19 | 25.30 | 25.19 | 25.25 | 25.25 | 2,323 |
| 25 Mar 2024 | 25.30 | 25.30 | 25.08 | 25.14 | 25.14 | 5,733 |
| 22 Mar 2024 | 25.47 | 25.52 | 25.39 | 25.41 | 25.41 | 2,224 |
| 21 Mar 2024 | 25.58 | 25.69 | 25.53 | 25.53 | 25.53 | 1,222 |
| 20 Mar 2024 | 25.44 | 25.56 | 25.40 | 25.55 | 25.55 | 9,562 |
| 19 Mar 2024 | 25.31 | 25.35 | 25.26 | 25.34 | 25.34 | 4,906 |
| 18 Mar 2024 | 25.05 | 25.06 | 25.05 | 25.09 | 25.09 | 342 |
| 15 Mar 2024 | 24.64 | 25.01 | 24.64 | 25.06 | 25.06 | 4,616 |
| 14 Mar 2024 | 25.07 | 25.07 | 24.82 | 24.99 | 24.99 | 2,289 |
| 13 Mar 2024 | 24.97 | 24.98 | 24.83 | 25.08 | 25.08 | 4,874 |
| 12 Mar 2024 | 25.06 | 25.06 | 24.93 | 24.89 | 24.89 | 2,200 |
| 11 Mar 2024 | 24.78 | 24.86 | 24.78 | 24.82 | 24.82 | 7,965 |
| 08 Mar 2024 | 24.74 | 24.75 | 24.62 | 24.65 | 24.65 | 16,824 |
| 07 Mar 2024 | 24.75 | 24.75 | 24.51 | 24.68 | 24.68 | 6,052 |
| 06 Mar 2024 | 24.96 | 24.97 | 24.86 | 24.81 | 24.81 | 797 |
| 05 Mar 2024 | 24.65 | 24.69 | 24.45 | 24.51 | 24.51 | 5,037 |
| 04 Mar 2024 | 24.88 | 24.88 | 24.73 | 24.79 | 24.79 | 4,795 |
| 01 Mar 2024 | 25.07 | 25.12 | 24.95 | 25.06 | 25.06 | 4,159 |
| 29 Feb 2024 | 25.32 | 25.32 | 25.16 | 25.24 | 25.24 | 3,165 |
| 28 Feb 2024 | 25.24 | 25.50 | 25.15 | 25.34 | 25.34 | 3,300 |
| 27 Feb 2024 | 25.09 | 25.15 | 24.69 | 25.15 | 25.15 | 7,849 |
| 26 Feb 2024 | 26.33 | 26.33 | 25.15 | 25.20 | 25.20 | 14,759 |
| 23 Feb 2024 | 25.91 | 25.91 | 25.73 | 25.74 | 25.74 | 2,090 |
| 22 Feb 2024 | 25.31 | 25.62 | 25.31 | 25.62 | 25.62 | 2,539 |
| 21 Feb 2024 | 25.28 | 25.28 | 25.12 | 25.24 | 25.24 | 1,904 |
| 20 Feb 2024 | 25.16 | 25.35 | 25.13 | 25.13 | 25.13 | 2,660 |
| 16 Feb 2024 | 25.00 | 25.11 | 25.00 | 25.06 | 25.06 | 1,792 |
| 15 Feb 2024 | 24.72 | 24.97 | 24.72 | 24.92 | 24.92 | 7,763 |
| 14 Feb 2024 | 24.55 | 24.55 | 24.40 | 24.60 | 24.60 | 1,798 |
| 13 Feb 2024 | 24.62 | 24.62 | 24.16 | 24.28 | 24.28 | 48,805 |
| 12 Feb 2024 | 24.57 | 24.67 | 24.57 | 24.57 | 24.57 | 3,395 |
| 09 Feb 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 24.59 | 693 |
| 08 Feb 2024 | 24.36 | 24.61 | 24.36 | 24.61 | 24.61 | 412 |
| 07 Feb 2024 | 24.54 | 24.64 | 24.54 | 24.54 | 24.54 | 1,842 |
| 06 Feb 2024 | 24.22 | 24.35 | 24.22 | 24.35 | 24.35 | 1,173 |
| 05 Feb 2024 | 24.21 | 24.30 | 24.15 | 24.23 | 24.23 | 3,898 |
| 02 Feb 2024 | 24.02 | 24.19 | 24.02 | 24.17 | 24.17 | 591 |
| 01 Feb 2024 | 23.64 | 23.90 | 23.64 | 23.86 | 23.86 | 2,586 |
| 31 Jan 2024 | 23.89 | 23.94 | 23.80 | 23.80 | 23.80 | 2,901 |
| 30 Jan 2024 | 23.84 | 23.96 | 23.84 | 23.95 | 23.95 | 1,665 |
| 29 Jan 2024 | 23.78 | 23.78 | 23.50 | 23.70 | 23.70 | 1,936 |
| 26 Jan 2024 | 23.72 | 23.85 | 23.72 | 23.87 | 23.87 | 2,455 |
| 25 Jan 2024 | 23.65 | 23.71 | 23.59 | 23.70 | 23.70 | 4,923 |
| 24 Jan 2024 | 23.34 | 23.59 | 23.34 | 23.54 | 23.54 | 1,774 |
| 23 Jan 2024 | 23.10 | 23.24 | 23.10 | 23.28 | 23.28 | 402 |
| 22 Jan 2024 | 23.03 | 23.09 | 22.96 | 22.99 | 22.99 | 2,719 |
| 19 Jan 2024 | 22.63 | 22.94 | 22.60 | 22.93 | 22.93 | 1,668 |
| 18 Jan 2024 | 22.36 | 22.60 | 22.36 | 22.60 | 22.60 | 512 |
| 17 Jan 2024 | 22.48 | 22.56 | 22.37 | 22.38 | 22.38 | 6,395 |
| 16 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.44 | 22.44 | 158 |
| 15 Jan 2024 | 22.58 | 22.58 | 22.50 | 22.57 | 22.57 | 381 |
| 12 Jan 2024 | 22.68 | 22.76 | 22.68 | 22.71 | 22.71 | 1,401 |
| 11 Jan 2024 | 22.88 | 22.88 | 22.70 | 22.72 | 22.72 | 1,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.