Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.000 5.090 4.960 5.010 142,952 +0.07(+1.42%)
Oct 30, 2023 4.980 4.980 4.860 4.940 244,565 -0.12(-2.37%)
Oct 27, 2023 5.070 5.120 5.040 5.060 128,458 -0.12(-2.32%)
Oct 26, 2023 5.100 5.240 5.075 5.180 393,686 -0.11(-2.08%)
Oct 25, 2023 5.300 5.370 5.250 5.290 326,580 -0.12(-2.22%)
Oct 24, 2023 5.450 5.450 5.320 5.410 425,657 -0.13(-2.35%)
Oct 23, 2023 5.600 5.650 5.470 5.540 766,600 -0.22(-3.82%)
Oct 20, 2023 5.750 5.780 5.710 5.760 198,500 +0.09(+1.59%)
Oct 19, 2023 5.690 5.730 5.600 5.670 288,301 -0.16(-2.74%)
Oct 18, 2023 5.950 5.950 5.810 5.830 165,917 -0.26(-4.27%)
Oct 17, 2023 5.970 6.090 5.970 6.090 347,336 +0.28(+4.82%)
Oct 16, 2023 5.870 5.870 5.770 5.810 140,684 -0.06(-1.02%)
Oct 13, 2023 5.600 5.875 5.600 5.870 498,065 +0.27(+4.82%)
Oct 12, 2023 5.660 5.685 5.570 5.600 272,028 -0.18(-3.11%)
Oct 11, 2023 5.660 5.780 5.640 5.780 254,872 +0.11(+1.94%)
Oct 10, 2023 5.740 5.780 5.580 5.670 236,160 -0.30(-5.03%)
Oct 09, 2023 6.050 6.080 5.920 5.970 238,050 +0.06(+1.02%)
Oct 06, 2023 5.850 5.980 5.810 5.910 554,142 +0.16(+2.78%)
Oct 05, 2023 5.690 5.750 5.670 5.750 299,133 +0.20(+3.60%)
Oct 04, 2023 5.540 5.650 5.490 5.550 238,189 -0.04(-0.72%)
Oct 03, 2023 5.690 5.710 5.550 5.590 353,841 -0.04(-0.71%)
Oct 02, 2023 5.620 5.640 5.570 5.630 580,819 +0.14(+2.55%)
Sep 29, 2023 5.490 5.490 5.420 5.490 184,761 +0.12(+2.23%)
Sep 28, 2023 5.330 5.370 5.230 5.370 295,047 -0.16(-2.89%)
Sep 27, 2023 5.500 5.650 5.470 5.530 733,298 -0.01(-0.18%)
Sep 26, 2023 5.600 5.650 5.520 5.540 152,229 -0.05(-0.89%)
Sep 25, 2023 5.610 5.590 5.565 5.590 195,375 +0.06(+1.08%)
Sep 22, 2023 5.540 5.600 5.520 5.530 175,294 +0.16(+2.98%)
Sep 21, 2023 5.410 5.410 5.340 5.370 241,996 -0.09(-1.65%)
Sep 20, 2023 5.570 5.570 5.420 5.460 225,462 -0.24(-4.21%)
Sep 19, 2023 5.750 5.820 5.690 5.700 746,850 +0.03(+0.53%)
Sep 18, 2023 5.640 5.695 5.629 5.670 308,498 +0.19(+3.47%)
Sep 15, 2023 5.510 5.530 5.450 5.480 111,101 +0.02(+0.37%)
Sep 14, 2023 5.380 5.460 5.363 5.460 204,580 +0.16(+3.02%)
Sep 13, 2023 5.360 5.380 5.280 5.300 287,028 +0.03(+0.57%)
Sep 12, 2023 5.260 5.295 5.220 5.270 199,684 +0.17(+3.33%)
Sep 11, 2023 5.190 5.190 5.070 5.100 298,999 -0.20(-3.77%)
Sep 08, 2023 5.380 5.380 5.280 5.300 159,547 +0.06(+1.15%)
Sep 07, 2023 5.220 5.330 5.150 5.240 243,400 +0.17(+3.35%)
Sep 06, 2023 5.000 5.088 4.975 5.070 143,859 +0.17(+3.47%)
Sep 05, 2023 4.870 4.940 4.860 4.900 149,654 +0.04(+0.82%)
Sep 01, 2023 4.850 4.890 4.850 4.860 170,964 -0.03(-0.61%)
Aug 31, 2023 4.880 4.930 4.880 4.890 150,209 +0.01(+0.20%)
Aug 30, 2023 4.970 4.970 4.870 4.880 231,563 -0.17(-3.37%)
Aug 29, 2023 5.200 5.230 5.050 5.050 181,389 +0.08(+1.61%)
Aug 28, 2023 4.940 5.050 4.940 4.970 92,984 +0.03(+0.61%)
Aug 25, 2023 5.020 5.020 4.900 4.940 171,267 -0.12(-2.37%)
Aug 24, 2023 5.000 5.060 4.980 5.060 222,438 +0.23(+4.76%)
Aug 23, 2023 4.860 4.890 4.760 4.830 358,994 -0.11(-2.23%)
Aug 22, 2023 4.990 4.990 4.920 4.940 191,892 -0.15(-2.95%)
Aug 21, 2023 5.170 5.170 5.020 5.090 409,049 -0.24(-4.50%)
Aug 18, 2023 5.330 5.350 5.250 5.330 328,426 -0.12(-2.20%)
Aug 17, 2023 5.600 5.600 5.430 5.450 388,794 -0.21(-3.71%)
Aug 16, 2023 5.890 5.890 5.610 5.660 808,086 +0.07(+1.25%)
Aug 15, 2023 5.530 5.609 5.530 5.590 545,760 +0.25(+4.68%)
Aug 14, 2023 5.300 5.380 5.300 5.340 172,793 +0.01(+0.19%)
Aug 11, 2023 5.280 5.370 5.231 5.330 195,434 +0.11(+2.11%)
Aug 10, 2023 5.130 5.240 5.130 5.220 245,720 +0.16(+3.16%)
Aug 09, 2023 5.110 5.110 5.030 5.060 112,733 -0.01(-0.20%)
Aug 08, 2023 5.130 5.130 4.990 5.070 289,791 -0.14(-2.69%)
Aug 07, 2023 4.920 5.250 4.916 5.210 491,663 +0.32(+6.54%)
Aug 04, 2023 4.890 4.905 4.844 4.890 228,589 +0.00(+0.00%)
Aug 03, 2023 4.850 4.900 4.850 4.890 91,205 +0.07(+1.45%)
Aug 02, 2023 4.910 4.910 4.770 4.820 384,301 -0.13(-2.63%)
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.