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 (%)
May 31, 2018 19.46 20.50 19.46 20.24 600 +0.74(+3.80%)
May 30, 2018 19.50 19.50 19.50 19.50 100 +0.76(+4.08%)
May 29, 2018 19.25 19.25 18.73 18.73 1,100 -0.77(-3.94%)
May 24, 2018 19.50 19.50 19.50 0 -0.50(-2.50%)
May 23, 2018 20.50 20.50 20.00 20.00 912 -1.00(-4.76%)
May 22, 2018 21.25 21.25 21.00 21.00 207 -1.50(-6.67%)
May 21, 2018 22.50 22.50 22.50 22.50 258 +1.50(+7.14%)
May 16, 2018 21.00 21.00 21.00 2 -0.40(-1.87%)
May 15, 2018 21.40 21.40 21.40 21.40 240 -1.61(-7.00%)
May 14, 2018 23.25 23.25 23.00 23.01 420 -0.74(-3.12%)
May 11, 2018 23.25 24.00 23.25 23.75 4,399 +1.00(+4.40%)
May 10, 2018 22.75 22.75 22.75 22.75 232 -0.50(-2.15%)
May 09, 2018 22.25 23.52 22.25 23.25 502 -0.25(-1.06%)
May 08, 2018 22.75 23.50 22.74 23.50 2,400 +0.50(+2.17%)
May 04, 2018 23.00 23.00 23.00 47 +0.75(+3.37%)
May 03, 2018 22.25 22.25 22.25 22.25 100 -0.25(-1.11%)
May 02, 2018 22.30 22.53 22.25 22.50 5,448 +0.74(+3.40%)
May 01, 2018 21.75 22.00 21.75 21.76 300 +0.26(+1.21%)
Apr 30, 2018 21.50 21.50 21.50 21.50 118 -0.25(-1.15%)
Apr 27, 2018 21.50 21.75 21.50 21.75 245 -0.25(-1.14%)
Apr 26, 2018 22.00 22.00 22.00 22.00 100 -0.75(-3.30%)
Apr 25, 2018 22.75 22.75 22.75 22.75 175 -0.04(-0.18%)
Apr 24, 2018 22.75 22.92 22.75 22.79 525 +0.09(+0.40%)
Apr 23, 2018 22.70 22.70 22.70 22.70 285 +0.20(+0.89%)
Apr 20, 2018 22.32 22.50 22.28 22.50 915 +0.69(+3.16%)
Apr 19, 2018 21.50 21.82 21.50 21.81 6,803 -0.46(-2.07%)
Apr 18, 2018 22.45 22.50 22.25 22.27 3,555 +0.87(+4.07%)
Apr 17, 2018 21.25 21.40 21.25 21.40 586 +1.15(+5.68%)
Apr 16, 2018 20.50 20.50 20.25 20.25 1,410 -1.33(-6.17%)
Apr 13, 2018 21.99 21.99 21.51 21.58 11,473 -0.67(-3.00%)
Apr 12, 2018 21.00 22.58 21.00 22.25 11,545 +1.80(+8.80%)
Apr 11, 2018 20.75 20.75 20.45 20.45 300 -1.05(-4.88%)
Apr 10, 2018 21.50 21.50 21.50 21.50 300 +0.04(+0.19%)
Apr 09, 2018 21.80 21.80 21.46 21.46 221 +1.01(+4.94%)
Apr 06, 2018 20.03 20.45 20.03 20.45 3,056 +0.20(+0.99%)
Apr 05, 2018 20.25 20.44 20.20 20.25 753 +1.00(+5.19%)
Apr 04, 2018 20.50 20.50 19.00 19.25 75,936 -2.00(-9.41%)
Apr 03, 2018 22.00 22.00 21.25 21.25 2,029 -1.75(-7.61%)
Apr 02, 2018 24.46 24.46 22.95 23.00 1,902 +0.22(+0.97%)
Mar 29, 2018 22.78 22.78 22.78 0 -0.60(-2.57%)
Mar 28, 2018 23.90 23.90 23.10 23.38 2,202 -0.70(-2.91%)
Mar 27, 2018 24.65 24.65 23.46 24.08 8,522 -0.76(-3.06%)
Mar 26, 2018 24.35 24.85 24.35 24.84 102,408 +0.74(+3.07%)
Mar 23, 2018 25.52 25.52 24.10 24.10 204,960 -1.41(-5.54%)
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.