Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.77 +0.42 (+3.15%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.27 17.00 16.27 16.92 170,981 +0.42(+2.55%)
Mar 30, 2021 16.18 16.50 16.17 16.50 180,238 -0.37(-2.19%)
Mar 29, 2021 17.88 17.88 16.65 16.87 248,421 -1.55(-8.41%)
Mar 26, 2021 19.00 19.00 18.21 18.42 229,400 -0.88(-4.56%)
Mar 25, 2021 18.79 19.43 18.07 19.30 446,597 +2.06(+11.95%)
Mar 24, 2021 16.78 17.45 15.74 17.24 467,965 +0.54(+3.23%)
Mar 23, 2021 17.80 17.80 16.61 16.70 531,104 -2.36(-12.38%)
Mar 22, 2021 19.80 19.80 18.87 19.06 250,465 -0.51(-2.61%)
Mar 19, 2021 20.40 20.70 19.30 19.57 420,700 -0.76(-3.74%)
Mar 18, 2021 20.81 20.84 19.72 20.33 682,123 +0.83(+4.26%)
Mar 17, 2021 18.59 19.54 18.54 19.50 330,693 +1.50(+8.33%)
Mar 16, 2021 17.67 18.19 17.50 18.00 350,167 +0.05(+0.28%)
Mar 15, 2021 17.46 17.97 17.02 17.95 309,749 +1.36(+8.20%)
Mar 12, 2021 16.35 16.60 16.15 16.59 103,700 +0.39(+2.41%)
Mar 11, 2021 16.34 16.39 15.61 16.20 110,137 +0.88(+5.74%)
Mar 10, 2021 15.70 15.80 15.25 15.32 290,940 -1.01(-6.18%)
Mar 09, 2021 16.58 16.66 15.51 16.33 415,834 -0.17(-1.03%)
Mar 08, 2021 16.66 16.66 16.45 16.50 404,514 +0.25(+1.54%)
Mar 05, 2021 16.00 16.35 15.59 16.25 293,900 +0.99(+6.49%)
Mar 04, 2021 15.63 15.63 14.75 15.26 178,129 -0.02(-0.13%)
Mar 03, 2021 15.50 15.50 14.89 15.28 217,441 +0.39(+2.62%)
Mar 02, 2021 14.34 14.90 14.14 14.89 237,996 +1.87(+14.36%)
Mar 01, 2021 13.00 13.35 12.97 13.02 49,254 +0.31(+2.44%)
Feb 26, 2021 13.43 13.43 12.66 12.71 98,600 -0.60(-4.51%)
Feb 25, 2021 13.17 13.64 13.04 13.31 118,494 +0.14(+1.06%)
Feb 24, 2021 12.66 13.36 12.51 13.17 147,725 -0.17(-1.27%)
Feb 23, 2021 12.80 13.49 12.51 13.34 210,702 -0.40(-2.91%)
Feb 22, 2021 14.50 14.80 13.61 13.74 226,688 -0.76(-5.24%)
Feb 19, 2021 13.79 14.50 13.79 14.50 202,500 +0.98(+7.25%)
Feb 18, 2021 13.91 14.00 13.00 13.52 361,242 -3.14(-18.85%)
Feb 17, 2021 17.25 17.35 15.90 16.66 352,436 +0.84(+5.31%)
Feb 16, 2021 14.97 16.19 14.92 15.82 517,479 +3.39(+27.27%)
Feb 12, 2021 12.06 12.76 12.06 12.43 368,800 +0.88(+7.62%)
Feb 11, 2021 10.74 11.55 10.57 11.55 131,461 +0.80(+7.44%)
Feb 10, 2021 10.55 10.84 10.55 10.75 83,668 +0.65(+6.44%)
Feb 09, 2021 10.21 10.30 9.980 10.10 63,770 +0.31(+3.17%)
Feb 08, 2021 10.01 10.05 9.574 9.790 85,234 -0.45(-4.39%)
Feb 05, 2021 10.25 10.35 10.02 10.24 85,200 +0.43(+4.38%)
Feb 04, 2021 9.450 9.950 9.450 9.810 41,167 +0.36(+3.81%)
Feb 03, 2021 9.360 9.550 9.360 9.450 87,742 +0.22(+2.38%)
Feb 02, 2021 9.370 9.370 9.210 9.230 104,478 -0.96(-9.42%)
Feb 01, 2021 10.46 10.46 10.00 10.19 38,481 -0.15(-1.45%)
Jan 29, 2021 9.860 10.53 9.860 10.34 116,500 +0.58(+5.94%)
Jan 28, 2021 9.830 10.00 9.571 9.760 59,207 -0.26(-2.62%)
Jan 27, 2021 9.630 10.10 9.630 10.02 130,769 +0.42(+4.40%)
Jan 26, 2021 10.17 10.17 9.580 9.600 299,402 -1.10(-10.28%)
Jan 25, 2021 10.68 10.71 10.31 10.70 94,439 -0.30(-2.73%)
Jan 22, 2021 11.04 11.06 10.72 11.00 133,300 -0.33(-2.91%)
Jan 21, 2021 10.84 11.50 10.84 11.33 182,260 +0.53(+4.91%)
Jan 20, 2021 10.71 10.85 10.71 10.80 43,343 +0.09(+0.84%)
Jan 19, 2021 11.13 11.20 10.55 10.71 158,195 -0.33(-2.99%)
Jan 15, 2021 11.50 11.50 11.00 11.04 128,700 +0.57(+5.44%)
Jan 14, 2021 10.39 10.54 10.10 10.47 111,662 +0.51(+5.12%)
Jan 13, 2021 9.900 9.990 9.510 9.960 308,211 -0.63(-5.95%)
Jan 12, 2021 10.31 11.50 10.31 10.59 477,230 -1.21(-10.25%)
Jan 11, 2021 11.35 12.10 11.32 11.80 428,112 +1.46(+14.12%)
Jan 08, 2021 10.01 10.57 10.01 10.34 364,800 +1.02(+10.94%)
Jan 07, 2021 9.000 9.340 9.000 9.320 294,466 +0.79(+9.26%)
Jan 06, 2021 8.500 8.740 8.380 8.530 82,955 -0.03(-0.35%)
Jan 05, 2021 8.490 8.940 8.490 8.560 219,878 +0.09(+1.06%)
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.