Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.86 +0.51 (+3.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.240 9.341 9.120 9.190 147,995 -0.21(-2.23%)
Dec 29, 2022 9.340 9.460 9.330 9.400 92,951 -0.05(-0.53%)
Dec 28, 2022 9.420 9.601 9.360 9.450 102,054 -0.05(-0.53%)
Dec 27, 2022 9.490 9.700 9.420 9.500 463,032 +0.04(+0.42%)
Dec 23, 2022 9.560 9.630 9.350 9.460 251,450 -0.28(-2.87%)
Dec 22, 2022 9.510 9.840 9.487 9.740 204,291 -0.24(-2.40%)
Dec 21, 2022 10.25 10.33 9.870 9.980 219,640 +0.00(+0.00%)
Dec 20, 2022 9.740 10.01 9.740 9.980 326,431 +1.13(+12.77%)
Dec 19, 2022 8.970 9.040 8.820 8.850 295,838 -0.18(-1.99%)
Dec 16, 2022 9.170 9.320 8.810 9.030 230,284 -0.73(-7.48%)
Dec 15, 2022 10.07 10.22 9.690 9.760 507,830 -0.06(-0.61%)
Dec 14, 2022 9.650 9.841 9.650 9.820 275,930 +0.53(+5.71%)
Dec 13, 2022 9.040 9.350 9.040 9.290 426,497 +0.55(+6.29%)
Dec 12, 2022 8.540 8.850 8.402 8.740 299,889 -0.45(-4.90%)
Dec 09, 2022 9.080 9.320 9.080 9.190 183,485 +0.18(+2.00%)
Dec 08, 2022 8.810 9.040 8.790 9.010 236,213 +0.61(+7.26%)
Dec 07, 2022 8.250 8.450 8.250 8.400 155,201 -0.04(-0.47%)
Dec 06, 2022 8.120 8.469 8.060 8.440 793,591 +0.47(+5.90%)
Dec 05, 2022 7.880 8.000 7.880 7.970 525,972 +0.27(+3.51%)
Dec 02, 2022 7.610 7.700 7.590 7.700 126,685 -0.01(-0.13%)
Dec 01, 2022 7.700 7.765 7.550 7.710 258,618 -0.15(-1.91%)
Nov 30, 2022 7.730 7.940 7.722 7.860 217,709 +0.32(+4.24%)
Nov 29, 2022 7.380 7.600 7.250 7.540 152,273 -0.12(-1.57%)
Nov 28, 2022 7.730 7.800 7.520 7.660 547,552 -0.16(-2.05%)
Nov 25, 2022 7.690 7.880 7.680 7.820 365,450 +0.44(+5.96%)
Nov 23, 2022 7.190 7.420 7.190 7.380 316,880 +0.31(+4.38%)
Nov 22, 2022 7.020 7.080 6.820 7.070 400,549 -0.30(-4.07%)
Nov 21, 2022 7.210 7.380 7.150 7.370 230,247 +0.28(+3.95%)
Nov 18, 2022 7.050 7.190 7.050 7.090 111,020 -0.10(-1.39%)
Nov 17, 2022 7.120 7.300 7.110 7.190 224,008 -0.16(-2.18%)
Nov 16, 2022 7.710 7.710 7.210 7.350 341,185 -0.36(-4.67%)
Nov 15, 2022 7.900 8.100 7.690 7.710 915,772 -0.49(-5.98%)
Nov 14, 2022 8.200 8.300 8.190 8.200 191,255 +0.00(+0.00%)
Nov 11, 2022 8.120 8.290 8.110 8.200 228,730 +0.31(+3.93%)
Nov 10, 2022 7.800 7.980 7.610 7.890 196,946 -0.01(-0.13%)
Nov 09, 2022 7.760 7.970 7.760 7.900 191,528 +0.20(+2.60%)
Nov 08, 2022 7.600 7.790 7.600 7.700 204,239 +0.13(+1.72%)
Nov 07, 2022 7.620 8.170 7.530 7.570 478,935 -0.15(-1.94%)
Nov 04, 2022 7.710 7.925 7.661 7.720 262,782 +0.35(+4.75%)
Nov 03, 2022 7.440 7.550 7.310 7.370 188,224 -0.30(-3.91%)
Nov 02, 2022 7.480 7.670 398,333 +0.26(+3.51%)
Nov 01, 2022 7.220 7.450 7.210 7.410 112,161 +0.31(+4.37%)
Oct 31, 2022 7.090 7.130 6.935 7.100 433,402 -0.61(-7.91%)
Oct 28, 2022 7.640 7.720 7.524 7.710 73,471 -0.04(-0.52%)
Oct 27, 2022 7.820 7.900 7.640 7.750 148,949 -0.34(-4.20%)
Oct 26, 2022 8.090 8.190 7.940 8.090 191,126 -0.26(-3.11%)
Oct 25, 2022 8.360 8.450 8.250 8.350 120,621 -0.13(-1.53%)
Oct 24, 2022 8.730 8.810 8.422 8.480 117,499 -0.33(-3.75%)
Oct 21, 2022 8.700 9.000 8.668 8.810 95,286 +0.10(+1.15%)
Oct 20, 2022 8.880 8.890 8.660 8.710 113,171 -0.24(-2.68%)
Oct 19, 2022 9.100 9.210 8.650 8.950 145,103 -0.24(-2.61%)
Oct 18, 2022 9.320 9.494 9.010 9.190 181,114 +0.36(+4.08%)
Oct 17, 2022 8.990 9.030 8.800 8.830 212,470 -0.38(-4.13%)
Oct 14, 2022 9.190 9.350 9.041 9.210 373,737 +0.52(+5.98%)
Oct 13, 2022 8.870 8.890 8.670 8.690 155,477 -0.40(-4.40%)
Oct 12, 2022 9.160 9.240 8.980 9.090 149,000 -0.25(-2.68%)
Oct 11, 2022 9.350 9.480 9.145 9.340 197,610 +0.14(+1.52%)
Oct 10, 2022 9.340 9.390 9.010 9.200 127,496 -0.50(-5.15%)
Oct 07, 2022 9.550 9.820 9.550 9.700 98,339 +0.01(+0.10%)
Oct 06, 2022 9.730 9.930 9.550 9.690 212,388 -0.41(-4.06%)
Oct 05, 2022 10.08 10.23 9.960 10.10 172,884 -0.25(-2.42%)
Oct 04, 2022 9.960 10.40 9.950 10.35 195,702 +1.21(+13.24%)
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.