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 )

13.45 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024 13.52 13.75 13.42 13.45 77,988 -0.01(-0.07%)
May 02, 2024 13.10 13.51 13.08 13.46 227,160 +0.77(+6.07%)
May 01, 2024 12.55 12.77 12.51 12.69 77,899 -0.02(-0.16%)
Apr 30, 2024 12.96 12.96 12.64 12.71 288,985 +0.11(+0.87%)
Apr 29, 2024 12.50 12.65 12.43 12.60 147,742 -0.22(-1.72%)
Apr 26, 2024 12.82 12.92 12.66 12.82 119,342 -0.20(-1.54%)
Apr 25, 2024 12.83 13.12 12.77 13.02 149,797 -0.14(-1.06%)
Apr 24, 2024 13.10 13.26 12.87 13.16 423,369 -0.24(-1.79%)
Apr 23, 2024 13.04 13.40 13.04 13.40 180,510 +0.37(+2.84%)
Apr 22, 2024 13.16 13.39 12.90 13.03 594,611 -0.58(-4.26%)
Apr 19, 2024 13.50 13.70 13.50 13.61 89,246 +0.18(+1.34%)
Apr 18, 2024 13.70 13.70 13.40 13.43 135,429 -0.38(-2.75%)
Apr 17, 2024 13.92 13.92 13.78 13.81 128,521 +0.41(+3.06%)
Apr 16, 2024 13.60 13.74 13.36 13.40 84,186 -0.16(-1.18%)
Apr 15, 2024 13.49 13.69 13.20 13.56 125,835 -0.11(-0.80%)
Apr 12, 2024 13.70 13.77 13.51 13.67 132,152 +0.13(+0.96%)
Apr 11, 2024 13.80 14.00 13.50 13.54 160,171 +0.04(+0.30%)
Apr 10, 2024 13.30 13.61 13.30 13.50 337,965 +0.72(+5.63%)
Apr 09, 2024 12.67 12.90 12.41 12.78 296,455 +0.27(+2.16%)
Apr 08, 2024 12.84 12.84 12.32 12.51 169,730 -0.34(-2.65%)
Apr 05, 2024 12.69 12.91 12.56 12.85 114,368 +0.14(+1.10%)
Apr 04, 2024 13.08 13.08 12.38 12.71 165,467 -0.61(-4.58%)
Apr 03, 2024 13.33 13.46 13.17 13.32 215,861 +0.62(+4.88%)
Apr 02, 2024 12.90 12.97 12.64 12.70 241,797 -1.19(-8.57%)
Apr 01, 2024 13.94 14.04 13.76 13.89 241,704 +0.03(+0.22%)
Mar 28, 2024 13.76 13.88 13.62 13.86 476,389 +0.51(+3.82%)
Mar 27, 2024 12.95 13.49 12.92 13.35 379,857 -0.03(-0.22%)
Mar 26, 2024 13.11 13.38 12.86 13.38 858,995 -0.69(-4.90%)
Mar 25, 2024 13.99 14.10 13.88 14.07 311,498 -0.66(-4.48%)
Mar 22, 2024 15.00 15.01 14.71 14.73 190,434 -0.54(-3.54%)
Mar 21, 2024 15.39 15.47 15.08 15.27 513,817 +0.59(+4.02%)
Mar 20, 2024 14.86 14.86 14.42 14.68 599,538 -0.81(-5.23%)
Mar 19, 2024 15.73 15.82 15.05 15.49 732,157 -0.70(-4.32%)
Mar 18, 2024 16.55 16.80 16.12 16.19 262,348 +0.50(+3.19%)
Mar 15, 2024 16.10 16.10 15.56 15.69 204,527 -0.37(-2.30%)
Mar 14, 2024 16.14 16.27 15.90 16.06 162,970 -0.19(-1.17%)
Mar 13, 2024 16.64 16.65 16.12 16.25 121,677 -0.23(-1.40%)
Mar 12, 2024 16.43 16.61 16.22 16.48 228,897 +0.44(+2.74%)
Mar 11, 2024 16.30 16.45 15.80 16.04 151,679 -0.80(-4.75%)
Mar 08, 2024 16.70 16.99 16.65 16.84 141,138 +0.41(+2.50%)
Mar 07, 2024 16.38 16.45 16.08 16.43 171,429 +0.86(+5.52%)
Mar 06, 2024 15.00 15.68 14.85 15.57 273,080 -0.18(-1.14%)
Mar 05, 2024 15.58 15.75 15.20 15.75 392,445 -0.48(-2.96%)
Mar 04, 2024 16.49 16.50 16.10 16.23 214,050 +0.13(+0.81%)
Mar 01, 2024 15.94 16.30 15.60 16.10 263,708 +0.85(+5.57%)
Feb 29, 2024 15.24 15.27 14.98 15.25 189,605 +0.22(+1.46%)
Feb 28, 2024 15.11 15.30 14.93 15.03 182,753 +0.58(+4.01%)
Feb 27, 2024 14.19 14.50 14.19 14.45 136,166 +0.72(+5.22%)
Feb 26, 2024 13.93 13.93 13.57 13.73 220,325 -0.60(-4.21%)
Feb 23, 2024 14.12 14.40 14.02 14.34 189,724 +0.83(+6.12%)
Feb 22, 2024 13.34 13.80 13.34 13.51 190,858 +0.56(+4.32%)
Feb 21, 2024 12.90 13.05 12.80 12.95 113,351 +0.45(+3.60%)
Feb 20, 2024 12.76 12.76 12.50 12.50 84,797 -0.32(-2.50%)
Feb 16, 2024 12.95 12.95 12.80 12.82 48,267 +0.03(+0.23%)
Feb 15, 2024 12.74 12.90 12.74 12.79 80,549 +0.04(+0.31%)
Feb 14, 2024 12.50 12.96 12.45 12.75 129,576 +0.49(+4.00%)
Feb 13, 2024 12.77 12.77 12.20 12.26 90,173 -0.24(-1.92%)
Feb 12, 2024 12.45 12.50 12.23 12.50 84,550 +0.15(+1.21%)
Feb 09, 2024 12.68 12.77 12.26 12.35 139,123 -0.20(-1.59%)
Feb 08, 2024 12.27 12.64 12.20 12.55 414,892 +0.75(+6.36%)
Feb 07, 2024 12.19 12.20 11.65 11.80 275,322 -0.84(-6.65%)
Feb 06, 2024 12.50 12.66 12.46 12.64 251,526 +0.83(+7.03%)
Feb 05, 2024 11.79 11.97 11.77 11.81 223,005 +0.64(+5.73%)
Feb 02, 2024 11.12 11.28 11.12 11.17 65,500 +0.06(+0.54%)
Feb 01, 2024 11.06 11.25 11.00 11.11 137,762 -0.13(-1.16%)
Jan 31, 2024 11.10 11.30 11.00 11.24 134,935 +0.26(+2.37%)
Jan 30, 2024 10.85 11.06 10.81 10.98 193,904 +0.23(+2.14%)
Jan 29, 2024 10.68 10.95 10.63 10.75 364,277 -0.31(-2.80%)
Jan 26, 2024 11.06 11.21 11.05 11.06 101,400 -0.04(-0.36%)
Jan 25, 2024 11.29 11.41 11.10 11.10 211,926 -0.65(-5.53%)
Jan 24, 2024 11.14 11.87 11.14 11.75 413,218 +1.03(+9.61%)
Jan 23, 2024 10.45 10.78 10.45 10.72 202,340 +0.29(+2.78%)
Jan 22, 2024 10.81 10.81 10.43 10.43 209,155 -0.62(-5.61%)
Jan 19, 2024 11.11 11.24 11.01 11.05 163,796 -0.14(-1.25%)
Jan 18, 2024 10.88 11.30 10.76 11.19 335,055 +1.13(+11.23%)
Jan 17, 2024 10.00 10.33 9.950 10.06 279,928 +0.29(+2.97%)
Jan 16, 2024 9.580 9.900 9.540 9.770 224,896 +0.27(+2.84%)
Jan 12, 2024 9.570 9.600 9.430 9.500 85,801 +0.06(+0.64%)
Jan 11, 2024 9.430 9.500 9.310 9.440 199,555 -0.11(-1.15%)
Jan 10, 2024 9.260 9.610 9.260 9.550 221,804 +0.55(+6.11%)
Jan 09, 2024 9.110 9.176 9.000 9.000 436,378 -0.61(-6.35%)
Jan 08, 2024 9.750 9.878 9.582 9.610 250,844 -1.00(-9.43%)
Jan 05, 2024 10.80 10.83 10.52 10.61 124,368 -0.29(-2.66%)
Jan 04, 2024 10.48 11.00 10.42 10.90 209,083 +0.76(+7.50%)
Jan 03, 2024 10.60 10.60 9.930 10.14 366,434 -0.48(-4.52%)
Jan 02, 2024 11.40 11.40 10.36 10.62 485,416 -0.94(-8.13%)
Dec 29, 2023 11.73 11.78 11.55 11.56 169,026 -0.09(-0.77%)
Dec 28, 2023 11.10 11.69 11.09 11.65 343,725 +0.78(+7.18%)
Dec 27, 2023 10.63 10.93 10.63 10.87 267,308 +0.47(+4.52%)
Dec 26, 2023 10.42 10.47 10.35 10.40 192,490 -0.04(-0.38%)
Dec 22, 2023 10.15 10.61 10.09 10.44 317,483 +0.47(+4.71%)
Dec 21, 2023 10.16 10.16 9.910 9.970 263,245 -0.07(-0.70%)
Dec 20, 2023 9.890 10.12 9.809 10.04 173,861 +0.26(+2.66%)
Dec 19, 2023 10.30 10.30 9.510 9.780 319,329 -0.82(-7.74%)
Dec 18, 2023 10.39 10.73 10.32 10.60 455,822 +0.68(+6.85%)
Dec 15, 2023 9.470 9.990 9.470 9.920 351,320 +0.68(+7.36%)
Dec 14, 2023 9.170 9.250 9.110 9.240 230,056 +0.37(+4.17%)
Dec 13, 2023 8.850 8.990 8.808 8.870 138,830 -0.57(-6.04%)
Dec 12, 2023 8.770 9.490 8.700 9.440 547,859 +0.84(+9.77%)
Dec 11, 2023 8.800 8.800 8.510 8.600 179,469 -0.10(-1.15%)
Dec 08, 2023 8.660 8.700 8.581 8.700 202,623 +0.36(+4.32%)
Dec 07, 2023 7.900 8.500 7.820 8.340 305,531 +0.11(+1.34%)
Dec 06, 2023 7.910 8.350 7.820 8.230 394,792 -0.07(-0.84%)
Dec 05, 2023 7.560 8.490 7.270 8.300 813,148 -1.04(-11.13%)
Dec 04, 2023 9.620 9.720 8.970 9.340 1,482,445 -0.70(-6.97%)
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.