Indicators

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

12.75 +0.13 (+1.03%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.21	18.34	18.21	18.33	1,900	+0.27(+1.52%)
Nov 27, 2019	18.10	18.10	18.05	18.05	300	-0.31(-1.67%)
Nov 26, 2019	18.45	18.45	18.34	18.36	8,496	+0.56(+3.13%)
Nov 25, 2019	17.92	17.92	17.80	17.80	1,050	+0.71(+4.15%)
Nov 22, 2019	17.09	17.09	17.09	17.09	100	+0.42(+2.55%)
Nov 21, 2019	16.53	16.67	16.53	16.67	5,498	+0.14(+0.85%)
Nov 20, 2019	16.41	16.53	16.39	16.53	1,327	+0.18(+1.07%)
Nov 19, 2019	16.36	16.36	16.36	16.36	0	-0.23(-1.39%)
Nov 18, 2019	16.77	16.93	16.59	16.59	1,359	-0.19(-1.13%)
Nov 15, 2019	16.79	16.79	16.77	16.77	4,000	+0.19(+1.15%)
Nov 14, 2019	16.46	16.59	16.46	16.59	9,393	-0.12(-0.75%)
Nov 13, 2019	16.87	16.92	16.62	16.71	1,287	-0.27(-1.56%)
Nov 12, 2019	16.98	16.98	16.98	16.98	48	+0.43(+2.60%)
Nov 11, 2019	16.63	16.74	16.55	16.55	294	+0.30(+1.85%)
Nov 08, 2019	16.30	16.30	16.17	16.25	400	-0.05(-0.34%)
Nov 07, 2019	16.42	16.42	15.86	16.30	4,011	-0.47(-2.83%)
Nov 06, 2019	16.64	16.94	16.41	16.77	21,327	-0.83(-4.69%)
Nov 05, 2019	17.87	17.87	17.60	17.60	588	-0.45(-2.49%)
Nov 04, 2019	18.50	18.60	18.05	18.05	2,801	-0.07(-0.39%)

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.