Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

21.45 -1.10 (-4.88%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 22.30 22.61 22.18 22.55 225,468 -0.42(-1.83%)
May 25, 2022 22.55 23.21 22.43 22.97 115,482 -0.42(-1.80%)
May 24, 2022 23.26 23.55 23.18 23.39 57,039 -1.21(-4.92%)
May 23, 2022 24.50 24.77 24.18 24.60 160,005 -0.82(-3.23%)
May 20, 2022 24.99 25.49 24.17 25.42 211,931 +0.45(+1.80%)
May 19, 2022 24.94 25.21 24.78 24.97 259,052 -0.81(-3.14%)
May 18, 2022 25.73 26.07 25.02 25.78 490,373 +1.15(+4.67%)
May 17, 2022 24.40 24.76 24.40 24.63 90,385 +1.29(+5.53%)
May 16, 2022 23.39 23.62 23.18 23.34 96,183 +0.22(+0.95%)
May 13, 2022 23.18 23.18 22.78 23.12 118,865 -0.07(-0.30%)
May 12, 2022 23.23 23.39 22.99 23.19 222,491 -0.71(-2.97%)
May 11, 2022 23.94 24.18 23.76 23.90 201,151 +0.51(+2.18%)
May 10, 2022 23.61 23.75 23.20 23.39 89,784 -0.49(-2.05%)
May 09, 2022 24.08 24.20 23.81 23.88 246,471 +0.13(+0.55%)
May 06, 2022 23.21 23.90 23.13 23.75 142,986 +0.06(+0.25%)
May 05, 2022 24.03 24.38 23.36 23.69 135,544 +0.40(+1.72%)
May 04, 2022 22.93 23.38 22.90 23.29 143,555 +1.17(+5.29%)
May 03, 2022 21.63 22.16 21.63 22.12 106,990 +0.63(+2.93%)
May 02, 2022 21.46 21.57 21.23 21.49 82,533 +0.01(+0.05%)
Apr 29, 2022 21.38 21.58 21.33 21.48 38,468 +0.47(+2.24%)
Apr 28, 2022 21.18 21.22 20.88 21.01 69,929 -0.54(-2.51%)
Apr 27, 2022 21.00 21.67 21.00 21.55 178,179 +0.81(+3.91%)
Apr 26, 2022 21.00 21.03 20.50 20.74 189,467 -0.18(-0.86%)
Apr 25, 2022 21.52 21.65 20.86 20.92 190,531 -1.39(-6.23%)
Apr 22, 2022 22.00 22.40 22.00 22.31 178,685 +0.57(+2.62%)
Apr 21, 2022 21.37 21.84 21.36 21.74 183,464 +1.45(+7.15%)
Apr 20, 2022 20.48 20.53 20.05 20.29 257,815 -0.94(-4.43%)
Apr 19, 2022 21.67 21.79 20.94 21.23 284,330 -0.99(-4.46%)
Apr 18, 2022 21.83 22.25 21.78 22.22 128,452 +0.06(+0.27%)
Apr 14, 2022 21.75 22.17 21.75 22.16 349,501 +0.92(+4.33%)
Apr 13, 2022 21.27 21.43 21.04 21.24 130,964 -0.04(-0.19%)
Apr 12, 2022 21.20 21.44 21.00 21.28 142,250 +0.28(+1.33%)
Apr 11, 2022 21.08 21.14 20.82 21.00 233,894 -1.45(-6.46%)
Apr 08, 2022 22.06 22.58 22.06 22.45 174,057 +0.79(+3.65%)
Apr 07, 2022 21.07 21.70 21.07 21.66 160,359 +1.04(+5.04%)
Apr 06, 2022 21.00 21.00 20.51 20.62 600,003 -1.15(-5.28%)
Apr 05, 2022 21.76 22.09 21.41 21.77 1,346,450 -0.63(-2.81%)
Apr 04, 2022 23.00 23.00 22.31 22.40 553,901 -1.56(-6.51%)
Apr 01, 2022 23.93 23.98 23.75 23.96 125,086 -0.22(-0.91%)
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 23.10 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%)
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.