Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.86 +0.51 (+3.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.090 7.130 6.935 7.100 433,402 -0.61(-7.91%)
Oct 28, 2022 7.640 7.720 7.524 7.710 73,471 -0.04(-0.52%)
Oct 27, 2022 7.820 7.900 7.640 7.750 148,949 -0.34(-4.20%)
Oct 26, 2022 8.090 8.190 7.940 8.090 191,126 -0.26(-3.11%)
Oct 25, 2022 8.360 8.450 8.250 8.350 120,621 -0.13(-1.53%)
Oct 24, 2022 8.730 8.810 8.422 8.480 117,499 -0.33(-3.75%)
Oct 21, 2022 8.700 9.000 8.668 8.810 95,286 +0.10(+1.15%)
Oct 20, 2022 8.880 8.890 8.660 8.710 113,171 -0.24(-2.68%)
Oct 19, 2022 9.100 9.210 8.650 8.950 145,103 -0.24(-2.61%)
Oct 18, 2022 9.320 9.494 9.010 9.190 181,114 +0.36(+4.08%)
Oct 17, 2022 8.990 9.030 8.800 8.830 212,470 -0.38(-4.13%)
Oct 14, 2022 9.190 9.350 9.041 9.210 373,737 +0.52(+5.98%)
Oct 13, 2022 8.870 8.890 8.670 8.690 155,477 -0.40(-4.40%)
Oct 12, 2022 9.160 9.240 8.980 9.090 149,000 -0.25(-2.68%)
Oct 11, 2022 9.350 9.480 9.145 9.340 197,610 +0.14(+1.52%)
Oct 10, 2022 9.340 9.390 9.010 9.200 127,496 -0.50(-5.15%)
Oct 07, 2022 9.550 9.820 9.550 9.700 98,339 +0.01(+0.10%)
Oct 06, 2022 9.730 9.930 9.550 9.690 212,388 -0.41(-4.06%)
Oct 05, 2022 10.08 10.23 9.960 10.10 172,884 -0.25(-2.42%)
Oct 04, 2022 9.960 10.40 9.950 10.35 195,702 +1.21(+13.24%)
Oct 03, 2022 9.080 9.260 8.973 9.140 205,213 +0.10(+1.11%)
Sep 30, 2022 8.920 9.510 8.900 9.040 93,677 +0.08(+0.89%)
Sep 29, 2022 9.130 9.182 8.690 8.960 443,970 -0.62(-6.47%)
Sep 28, 2022 9.680 9.685 9.290 9.580 244,220 -0.81(-7.80%)
Sep 27, 2022 10.02 10.41 10.02 10.39 145,476 +0.34(+3.38%)
Sep 26, 2022 9.990 10.20 9.990 10.05 182,744 -0.22(-2.14%)
Sep 23, 2022 10.25 10.47 10.13 10.27 804,818 +0.33(+3.32%)
Sep 22, 2022 9.860 10.09 9.860 9.940 127,725 -0.11(-1.09%)
Sep 21, 2022 10.10 10.15 9.740 10.05 246,892 -0.20(-1.95%)
Sep 20, 2022 10.20 10.50 10.17 10.25 500,519 +1.07(+11.66%)
Sep 19, 2022 9.070 9.260 9.070 9.180 131,718 +0.11(+1.21%)
Sep 16, 2022 8.860 9.090 8.690 9.070 228,036 -0.07(-0.77%)
Sep 15, 2022 9.260 9.260 9.000 9.140 110,258 -0.25(-2.66%)
Sep 14, 2022 9.580 9.650 9.160 9.390 469,702 -0.36(-3.69%)
Sep 13, 2022 9.800 9.910 9.660 9.750 345,311 +0.20(+2.09%)
Sep 12, 2022 9.130 9.640 9.130 9.550 520,077 +0.92(+10.66%)
Sep 09, 2022 8.470 8.750 8.470 8.630 236,609 -0.15(-1.71%)
Sep 08, 2022 8.450 8.880 8.450 8.780 263,833 +0.53(+6.42%)
Sep 07, 2022 8.550 8.680 8.100 8.250 348,294 +0.26(+3.25%)
Sep 06, 2022 8.030 8.090 7.770 7.990 533,612 -0.79(-9.00%)
Sep 02, 2022 9.020 9.040 8.750 8.780 403,482 +0.05(+0.57%)
Sep 01, 2022 8.480 8.846 8.400 8.730 996,712 +0.89(+11.35%)
Aug 31, 2022 7.290 7.950 7.240 7.840 648,594 +0.64(+8.89%)
Aug 30, 2022 7.480 7.480 6.750 7.200 1,201,488 -0.66(-8.40%)
Aug 29, 2022 7.900 8.070 7.812 7.860 449,412 -0.06(-0.76%)
Aug 26, 2022 8.000 8.000 7.920 7.920 282,018 -0.05(-0.63%)
Aug 25, 2022 8.030 8.060 7.890 7.970 549,615 -0.58(-6.78%)
Aug 24, 2022 8.370 8.580 8.210 8.550 216,328 -0.15(-1.72%)
Aug 23, 2022 8.940 8.980 8.580 8.700 275,541 -0.51(-5.54%)
Aug 22, 2022 9.160 9.260 9.046 9.210 129,164 -0.10(-1.07%)
Aug 19, 2022 9.200 9.420 9.200 9.310 100,574 -0.11(-1.17%)
Aug 18, 2022 9.310 9.460 9.260 9.420 256,292 -0.35(-3.58%)
Aug 17, 2022 9.820 10.00 9.640 9.770 92,752 -0.22(-2.20%)
Aug 16, 2022 9.850 10.03 9.850 9.990 69,994 +0.10(+1.01%)
Aug 15, 2022 10.25 10.36 9.663 9.890 382,057 -0.65(-6.17%)
Aug 12, 2022 10.40 10.57 10.25 10.54 309,684 -0.35(-3.21%)
Aug 11, 2022 10.99 11.03 10.67 10.89 352,201 -0.69(-5.96%)
Aug 10, 2022 11.55 11.70 11.40 11.58 230,828 +0.02(+0.17%)
Aug 09, 2022 11.34 11.72 11.34 11.56 287,627 +0.33(+2.94%)
Aug 08, 2022 11.43 11.73 11.21 11.23 297,474 +0.13(+1.17%)
Aug 05, 2022 11.17 11.35 10.85 11.10 297,024 +0.28(+2.59%)
Aug 04, 2022 10.56 11.11 10.50 10.82 282,608 -0.01(-0.09%)
Aug 03, 2022 11.30 11.39 10.69 10.83 395,629 -0.95(-8.06%)
Aug 02, 2022 12.05 12.19 11.58 11.78 552,547 -0.87(-6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.