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 (%)
Mar 31, 2022 24.20 24.98 23.88 24.18 648,285 -0.83(-3.32%)
Mar 30, 2022 24.25 25.10 24.25 25.01 1,208,031 +0.75(+3.09%)
Mar 29, 2022 23.46 24.46 23.11 24.26 318,798 +0.49(+2.06%)
Mar 28, 2022 23.78 23.96 23.55 23.77 181,926 -0.62(-2.54%)
Mar 25, 2022 24.54 24.66 24.34 24.39 83,358 -0.49(-1.97%)
Mar 24, 2022 25.22 25.40 24.82 24.88 177,527 -1.07(-4.12%)
Mar 23, 2022 25.67 25.96 25.54 25.95 166,696 +0.90(+3.59%)
Mar 22, 2022 25.15 25.49 25.02 25.05 163,304 -0.71(-2.76%)
Mar 21, 2022 26.06 26.30 25.63 25.76 60,485 -0.59(-2.24%)
Mar 18, 2022 26.18 26.47 25.86 26.35 180,763 +0.31(+1.19%)
Mar 17, 2022 25.99 26.50 25.83 26.04 471,335 +0.50(+1.96%)
Mar 16, 2022 24.63 25.56 24.42 25.54 218,189 +1.81(+7.63%)
Mar 15, 2022 24.22 24.22 23.54 23.73 684,585 -0.97(-3.93%)
Mar 14, 2022 25.31 25.55 24.65 24.70 406,015 -2.35(-8.69%)
Mar 11, 2022 27.39 27.39 26.91 27.05 429,321 -0.52(-1.89%)
Mar 10, 2022 27.35 27.62 27.57 532,487 -0.27(-0.97%)
Mar 09, 2022 27.90 28.20 27.62 27.84 378,332 +1.01(+3.76%)
Mar 08, 2022 26.51 27.00 26.45 26.83 422,130 +0.55(+2.09%)
Mar 07, 2022 26.00 26.43 25.97 26.28 216,242 +1.38(+5.54%)
Mar 04, 2022 24.67 25.26 24.67 24.90 219,293 +1.32(+5.60%)
Mar 03, 2022 23.70 23.78 23.51 23.58 69,241 -0.09(-0.38%)
Mar 02, 2022 23.76 24.00 23.34 23.67 203,233 -0.21(-0.88%)
Mar 01, 2022 23.31 23.88 23.09 23.88 232,833 +2.45(+11.43%)
Feb 28, 2022 21.58 21.62 21.20 21.43 195,859 -1.18(-5.22%)
Feb 25, 2022 22.70 22.85 22.50 22.61 141,085 -0.01(-0.04%)
Feb 24, 2022 22.70 23.00 22.32 22.62 368,550 -2.32(-9.30%)
Feb 23, 2022 25.03 25.19 24.70 24.94 187,369 +1.08(+4.53%)
Feb 22, 2022 24.50 24.76 23.60 23.86 112,519 +0.29(+1.23%)
Feb 18, 2022 23.57 0 +0.04(+0.17%)
Feb 17, 2022 22.81 23.78 22.81 23.53 155,344 +1.36(+6.13%)
Feb 16, 2022 22.25 22.34 22.01 22.17 71,169 -0.49(-2.16%)
Feb 15, 2022 22.85 22.92 22.55 22.66 144,081 -0.12(-0.53%)
Feb 14, 2022 23.49 23.49 22.70 22.78 307,978 -1.95(-7.89%)
Feb 11, 2022 24.40 24.88 24.40 24.73 339,184 -0.70(-2.75%)
Feb 10, 2022 25.17 25.49 24.20 25.43 274,237 +0.58(+2.33%)
Feb 09, 2022 24.75 25.02 24.52 24.85 562,640 +2.07(+9.09%)
Feb 08, 2022 22.38 22.88 22.35 22.78 76,386 +1.00(+4.59%)
Feb 07, 2022 21.25 21.88 21.11 21.78 134,853 +0.08(+0.37%)
Feb 04, 2022 21.66 21.89 21.50 21.70 88,235 -0.13(-0.60%)
Feb 03, 2022 21.69 21.83 153,226 -0.46(-2.06%)
Feb 02, 2022 21.72 22.49 21.70 22.29 342,361 +0.79(+3.67%)
Feb 01, 2022 21.75 21.94 21.00 21.50 186,049 -0.44(-2.01%)
Jan 31, 2022 21.63 22.12 21.94 131,994 -0.07(-0.32%)
Jan 28, 2022 22.40 22.72 21.93 22.01 224,348 +1.51(+7.37%)
Jan 27, 2022 20.57 20.93 20.32 20.50 292,780 +0.86(+4.38%)
Jan 26, 2022 19.66 19.82 19.30 19.64 221,688 -0.30(-1.50%)
Jan 25, 2022 19.74 19.99 19.41 19.94 126,193 -1.14(-5.41%)
Jan 24, 2022 20.63 21.23 20.63 21.08 160,491 +0.97(+4.82%)
Jan 21, 2022 20.54 20.80 20.00 20.11 169,319 -1.42(-6.60%)
Jan 20, 2022 21.04 21.89 21.02 21.53 306,746 +1.62(+8.14%)
Jan 19, 2022 19.68 19.98 19.29 19.91 252,803 -1.09(-5.19%)
Jan 18, 2022 21.25 21.25 20.46 21.00 386,176 -2.19(-9.44%)
Jan 14, 2022 23.19 0 +0.83(+3.71%)
Jan 13, 2022 22.40 22.84 22.11 22.36 164,409 -1.14(-4.85%)
Jan 12, 2022 23.32 23.62 23.23 23.50 197,530 -1.20(-4.86%)
Jan 11, 2022 23.73 24.87 23.31 24.70 137,233 +0.62(+2.57%)
Jan 10, 2022 25.00 25.27 23.75 24.08 183,274 -2.78(-10.35%)
Jan 07, 2022 27.14 27.47 26.50 26.86 70,382 +0.38(+1.44%)
Jan 06, 2022 26.22 26.57 25.79 26.48 68,179 +0.26(+0.99%)
Jan 05, 2022 27.00 27.00 26.00 26.22 149,271 -0.62(-2.31%)
Jan 04, 2022 27.67 27.76 26.51 26.84 169,964 -2.38(-8.15%)
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.