Breakwave Dry Bulk Shipping ETF (NY: BDRY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	7.770	7.770	7.650	7.650	33,817	-0.20(-2.55%)
Nov 05, 2024	7.800	8.060	7.760	7.850	68,234	+0.07(+0.90%)
Nov 04, 2024	7.520	7.790	7.520	7.780	46,024	+0.31(+4.15%)
Nov 01, 2024	7.400	7.530	7.400	7.470	23,432	-0.01(-0.13%)
Oct 31, 2024	7.600	7.630	7.440	7.480	66,617	+0.00(+0.00%)
Oct 30, 2024	7.540	7.700	7.420	7.480	74,865	-0.39(-4.96%)
Oct 29, 2024	7.900	7.920	7.750	7.870	32,437	+0.34(+4.52%)
Oct 28, 2024	7.630	7.640	7.500	7.530	38,180	-0.28(-3.59%)
Oct 25, 2024	7.760	7.900	7.760	7.810	29,841	-0.12(-1.51%)
Oct 24, 2024	7.880	7.968	7.830	7.930	49,063	-0.13(-1.61%)
Oct 23, 2024	7.970	8.100	7.965	8.060	30,216	+0.13(+1.64%)
Oct 22, 2024	7.815	8.030	7.775	7.930	66,415	+0.00(+0.00%)
Oct 21, 2024	8.000	8.020	7.910	7.930	286,638	-0.29(-3.53%)
Oct 18, 2024	8.345	8.453	8.201	8.220	20,597	-0.20(-2.38%)
Oct 17, 2024	8.270	8.590	8.204	8.420	254,020	+0.32(+3.95%)
Oct 16, 2024	8.010	8.190	8.010	8.100	79,392	-0.42(-4.93%)
Oct 15, 2024	8.700	8.700	8.420	8.520	57,559	-0.52(-5.75%)
Oct 14, 2024	9.280	9.280	8.990	9.040	25,204	-0.37(-3.93%)
Oct 11, 2024	9.460	9.570	9.410	9.410	16,866	-0.13(-1.36%)
Oct 10, 2024	9.420	9.620	9.400	9.540	147,663	+0.21(+2.25%)
Oct 09, 2024	9.500	9.530	9.330	9.330	107,267	-0.46(-4.70%)
Oct 08, 2024	9.920	9.920	9.620	9.790	51,618	-0.43(-4.21%)
Oct 07, 2024	10.06	10.30	10.06	10.22	16,866	-0.04(-0.39%)
Oct 04, 2024	10.38	10.45	10.22	10.26	14,126	-0.09(-0.87%)
Oct 03, 2024	10.14	10.35	10.11	10.35	60,564	+0.27(+2.68%)
Oct 02, 2024	10.20	10.24	10.02	10.08	34,428	-0.11(-1.08%)
Oct 01, 2024	10.28	10.37	10.11	10.19	252,767	-0.55(-5.12%)
Sep 30, 2024	10.65	10.92	10.64	10.74	48,959	+0.29(+2.78%)
Sep 27, 2024	10.57	10.57	10.43	10.45	27,040	-0.27(-2.52%)
Sep 26, 2024	10.69	10.77	10.59	10.72	41,828	+0.07(+0.66%)
Sep 25, 2024	10.66	10.66	10.48	10.65	28,443	-0.09(-0.84%)
Sep 24, 2024	10.77	10.80	10.46	10.74	30,122	+0.12(+1.13%)
Sep 23, 2024	10.49	10.68	10.49	10.62	24,022	+0.22(+2.12%)
Sep 20, 2024	10.63	10.63	10.37	10.40	2,855	-0.17(-1.61%)
Sep 19, 2024	10.71	10.82	10.53	10.57	24,229	-0.11(-1.03%)
Sep 18, 2024	10.44	10.70	10.42	10.68	29,190	+0.33(+3.19%)
Sep 17, 2024	10.30	10.43	10.30	10.35	7,823	-0.02(-0.19%)
Sep 16, 2024	10.27	10.57	10.27	10.37	3,812	+0.10(+0.97%)
Sep 13, 2024	10.32	10.45	10.25	10.27	18,856	-0.35(-3.30%)
Sep 12, 2024	10.58	10.65	10.57	10.62	7,198	-0.13(-1.21%)
Sep 11, 2024	10.62	10.75	10.62	10.75	20,015	+0.19(+1.80%)
Sep 10, 2024	10.31	10.60	10.31	10.56	5,453	-0.01(-0.09%)
Sep 09, 2024	10.56	10.73	10.54	10.57	9,007	-0.17(-1.58%)
Sep 06, 2024	10.75	10.88	10.69	10.74	20,499	+0.00(+0.00%)
Sep 05, 2024	10.73	10.80	10.71	10.74	23,898	+0.12(+1.13%)
Sep 04, 2024	10.50	10.70	10.50	10.62	36,337	+0.12(+1.14%)

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.