Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.43 -0.38 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.570 6.570 6.370 6.420 39,115 -0.20(-3.02%)
Nov 27, 2020 6.400 6.720 6.360 6.620 59,000 -0.08(-1.19%)
Nov 25, 2020 6.750 6.800 6.660 6.700 35,300 +0.11(+1.67%)
Nov 24, 2020 6.630 6.660 6.353 6.590 89,820 -0.02(-0.30%)
Nov 23, 2020 6.550 6.800 6.500 6.610 43,386 +0.00(+0.00%)
Nov 20, 2020 6.540 6.720 6.540 6.610 13,600 +0.01(+0.15%)
Nov 19, 2020 6.400 6.710 6.400 6.600 93,103 +0.23(+3.61%)
Nov 18, 2020 6.450 6.470 6.336 6.370 14,571 +0.12(+1.92%)
Nov 17, 2020 6.480 6.480 6.250 6.250 24,333 -0.03(-0.48%)
Nov 16, 2020 6.510 6.510 6.250 6.280 13,867 -0.03(-0.48%)
Nov 13, 2020 6.500 6.500 6.232 6.310 63,500 -0.10(-1.56%)
Nov 12, 2020 6.500 6.500 6.260 6.410 46,664 +0.19(+3.05%)
Nov 11, 2020 6.350 6.458 6.210 6.220 98,895 -0.45(-6.75%)
Nov 10, 2020 6.900 6.900 6.650 6.670 77,860 -0.34(-4.85%)
Nov 09, 2020 7.030 7.050 6.920 7.010 57,731 +0.21(+3.09%)
Nov 06, 2020 6.600 6.880 6.560 6.800 26,300 +0.26(+3.98%)
Nov 05, 2020 6.290 6.690 6.290 6.540 44,522 +0.18(+2.83%)
Nov 04, 2020 6.550 6.550 6.350 6.360 27,011 -0.20(-3.05%)
Nov 03, 2020 6.630 6.630 6.310 6.560 28,699 +0.04(+0.61%)
Nov 02, 2020 6.670 6.710 6.500 6.520 22,864 -0.25(-3.69%)
Oct 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
Oct 01, 2020 8.300 8.400 8.297 8.360 21,172 +0.12(+1.46%)
Sep 30, 2020 8.150 8.250 8.100 8.240 63,186 +0.01(+0.12%)
Sep 29, 2020 8.150 8.310 8.130 8.230 52,050 +0.14(+1.73%)
Sep 28, 2020 8.110 8.110 7.940 8.090 66,694 -0.12(-1.46%)
Sep 25, 2020 8.310 8.310 8.100 8.210 44,500 -0.22(-2.61%)
Sep 24, 2020 8.450 8.450 8.274 8.430 119,179 +0.32(+3.95%)
Sep 23, 2020 8.000 8.110 8.000 8.110 48,856 +0.43(+5.60%)
Sep 22, 2020 7.770 7.827 7.650 7.680 33,145 +0.05(+0.72%)
Sep 21, 2020 7.510 7.650 7.510 7.625 101,802 +0.05(+0.73%)
Sep 18, 2020 7.670 7.700 7.553 7.570 13,400 -0.07(-0.92%)
Sep 17, 2020 7.700 7.700 7.600 7.640 19,530 +0.04(+0.53%)
Sep 16, 2020 7.650 7.665 7.600 7.600 25,254 +0.05(+0.66%)
Sep 15, 2020 7.850 7.850 7.530 7.550 80,869 -0.30(-3.82%)
Sep 14, 2020 7.870 7.900 7.690 7.850 19,314 +0.16(+2.08%)
Sep 11, 2020 7.500 7.690 7.490 7.690 43,300 +0.21(+2.74%)
Sep 10, 2020 7.020 7.550 7.020 7.485 39,895 +0.35(+4.83%)
Sep 09, 2020 7.250 7.250 7.140 7.140 58,098 -0.27(-3.58%)
Sep 08, 2020 7.590 7.740 7.400 7.405 75,222 -0.36(-4.70%)
Sep 04, 2020 7.750 7.780 7.600 7.770 55,100 +0.36(+4.86%)
Sep 03, 2020 7.770 7.770 7.366 7.410 91,893 -0.41(-5.24%)
Sep 02, 2020 8.000 8.100 7.790 7.820 112,885 -0.31(-3.81%)
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.