Skip to main content

Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (NY:BDRY)

8.370 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 8.210 8.580 8.130 8.370 687,835 +0.02(+0.24%)
Aug 28, 2025 8.270 8.370 8.120 8.350 92,156 +0.05(+0.60%)
Aug 27, 2025 8.390 8.400 8.260 8.300 87,034 -0.30(-3.49%)
Aug 26, 2025 8.620 8.660 8.550 8.600 115,071 +0.10(+1.18%)
Aug 25, 2025 8.420 8.550 8.420 8.500 126,267 +0.09(+1.07%)
Aug 22, 2025 8.440 8.440 8.320 8.410 159,396 +0.25(+3.06%)
Aug 21, 2025 8.060 8.160 8.035 8.160 234,716 +0.12(+1.49%)
Aug 20, 2025 7.850 8.120 7.850 8.040 72,372 +0.27(+3.43%)
Aug 19, 2025 7.890 7.930 7.740 7.773 350,456 -0.31(-3.80%)
Aug 18, 2025 7.970 8.200 7.950 8.080 214,075 +0.06(+0.75%)
Aug 15, 2025 8.130 8.130 7.940 8.020 174,696 -0.11(-1.35%)
Aug 14, 2025 8.170 8.220 8.010 8.130 334,401 -0.04(-0.45%)
Aug 13, 2025 8.180 8.290 7.980 8.167 489,178 +0.15(+1.83%)
Aug 12, 2025 7.850 8.090 7.830 8.020 106,810 +0.12(+1.52%)
Aug 11, 2025 7.740 7.950 7.650 7.900 108,544 +0.10(+1.28%)
Aug 08, 2025 7.900 7.930 7.800 7.800 81,172 +0.05(+0.65%)
Aug 07, 2025 7.790 7.790 7.610 7.750 133,417 +0.02(+0.26%)
Aug 06, 2025 7.820 7.900 7.630 7.730 98,161 -0.04(-0.51%)
Aug 05, 2025 7.650 7.920 7.650 7.770 215,851 +0.46(+6.29%)
Aug 04, 2025 7.320 7.360 7.260 7.310 54,634 -0.15(-2.01%)
Aug 01, 2025 7.510 7.510 7.380 7.460 148,479 +0.06(+0.81%)
Jul 31, 2025 7.390 7.410 7.300 7.400 85,190 +0.38(+5.41%)
Jul 30, 2025 6.980 7.200 6.945 7.020 73,745 +0.08(+1.15%)
Jul 29, 2025 7.090 7.090 6.860 6.940 160,160 -0.31(-4.22%)
Jul 28, 2025 7.250 7.349 7.240 7.246 34,468 +0.10(+1.34%)
Jul 25, 2025 7.180 7.195 7.090 7.150 135,149 -0.27(-3.64%)
Jul 24, 2025 7.520 7.520 7.300 7.420 129,459 -0.10(-1.33%)
Jul 23, 2025 7.620 7.650 7.430 7.520 264,898 -0.15(-1.96%)
Jul 22, 2025 7.650 7.740 7.530 7.670 655,476 +0.32(+4.35%)
Jul 21, 2025 7.290 7.380 7.180 7.350 353,817 -0.05(-0.68%)
Jul 18, 2025 7.330 7.460 7.270 7.400 602,301 -0.21(-2.76%)
Jul 17, 2025 7.420 7.650 7.310 7.610 418,855 +0.36(+4.97%)
Jul 16, 2025 7.140 7.365 7.140 7.250 370,337 +0.47(+6.93%)
Jul 15, 2025 7.000 7.050 6.770 6.780 270,347 -0.48(-6.61%)
Jul 14, 2025 7.230 7.300 7.210 7.260 203,797 +0.17(+2.40%)
Jul 11, 2025 7.000 7.090 6.970 7.090 1,083,725 +0.43(+6.46%)
Jul 10, 2025 6.720 6.855 6.620 6.660 2,067,495 +0.41(+6.56%)
Jul 09, 2025 6.210 6.360 6.140 6.250 70,298 +0.07(+1.13%)
Jul 08, 2025 6.200 6.319 6.150 6.180 186,745 +0.11(+1.81%)
Jul 07, 2025 6.040 6.100 5.945 6.070 245,046 +0.14(+2.36%)
Jul 03, 2025 5.920 5.988 5.870 5.930 96,667 +0.16(+2.77%)
Jul 02, 2025 5.630 5.770 5.610 5.770 166,181 +0.14(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.