Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

7.480 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.94 22.94 22.94 22.94 200 +0.06(+0.26%)
Sep 27, 2018 22.88 22.88 22.88 0 +0.00(+0.00%)
Sep 26, 2018 22.63 22.88 22.62 22.88 999 +0.34(+1.53%)
Sep 25, 2018 22.46 22.54 22.46 22.54 340 -0.41(-1.81%)
Sep 24, 2018 22.95 22.95 22.95 22.95 100 +0.21(+0.95%)
Sep 21, 2018 22.73 22.73 22.73 22.73 100 +0.59(+2.69%)
Sep 20, 2018 22.16 22.16 22.04 22.14 550 -0.14(-0.63%)
Sep 19, 2018 22.54 22.54 22.28 22.28 200 -0.42(-1.85%)
Sep 18, 2018 22.70 22.70 22.70 0 +0.00(+0.00%)
Sep 17, 2018 22.70 22.70 22.70 0 +0.00(+0.00%)
Sep 14, 2018 22.70 22.70 22.70 22.70 100 -0.35(-1.52%)
Sep 13, 2018 23.06 23.06 23.05 23.05 300 +0.25(+1.10%)
Sep 12, 2018 22.64 22.83 22.64 22.80 1,704 -0.62(-2.65%)
Sep 11, 2018 23.42 23.42 23.42 23.42 4,350 -1.14(-4.64%)
Sep 10, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 07, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 06, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 05, 2018 24.56 24.56 24.56 24.56 75 +0.00(+0.00%)
Sep 04, 2018 24.56 24.56 24.56 24.56 164 -0.88(-3.44%)
Aug 31, 2018 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 30, 2018 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 29, 2018 25.43 25.43 40 +0.00(+0.00%)
Aug 28, 2018 25.43 25.43 50 +0.00(+0.00%)
Aug 27, 2018 25.43 25.43 10 +0.00(+0.00%)
Aug 24, 2018 25.43 25.43 25.43 25.43 200 -0.02(-0.06%)
Aug 23, 2018 25.37 25.45 25.37 25.45 329 -0.12(-0.47%)
Aug 22, 2018 25.60 25.60 25.57 25.57 226 -0.01(-0.04%)
Aug 21, 2018 25.58 25.60 25.58 25.58 408 +0.11(+0.43%)
Aug 20, 2018 25.47 25.47 25.47 25.47 157 +0.23(+0.93%)
Aug 17, 2018 25.24 25.24 25.24 0 +0.00(+0.00%)
Aug 16, 2018 25.24 25.24 25.24 0 +0.00(+0.00%)
Aug 15, 2018 25.24 25.24 25.24 25.24 325 +0.04(+0.14%)
Aug 14, 2018 25.11 25.20 25.11 25.20 322 -0.17(-0.67%)
Aug 13, 2018 25.37 25.37 25.37 25.37 205 +0.54(+2.17%)
Aug 10, 2018 24.83 24.83 24.83 24.83 100 +0.03(+0.11%)
Aug 09, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 08, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 07, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 06, 2018 24.82 24.82 24.80 24.80 300 -0.46(-1.81%)
Aug 03, 2018 25.26 25.26 25.26 25.26 200 +0.41(+1.65%)
Aug 02, 2018 24.85 24.85 24.85 24.85 150 +0.18(+0.73%)
Aug 01, 2018 24.70 24.92 24.67 24.67 512 +0.07(+0.28%)
Jul 31, 2018 24.60 24.60 24.60 24.60 76 +0.00(+0.00%)
Jul 30, 2018 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Jul 27, 2018 24.30 24.30 24.30 24.30 200 -0.20(-0.82%)
Jul 26, 2018 24.50 24.50 24.50 24.50 251 -0.14(-0.57%)
Jul 25, 2018 24.64 24.64 24.64 24.64 200 +0.10(+0.41%)
Jul 24, 2018 24.81 24.81 24.54 24.54 4,130 -0.05(-0.22%)
Jul 23, 2018 24.29 24.72 24.29 24.59 975 +0.49(+2.05%)
Jul 20, 2018 24.10 24.10 24.10 24.10 300 +1.09(+4.74%)
Jul 19, 2018 23.01 23.01 23.01 23.01 102 +0.00(+0.00%)
Jul 18, 2018 23.01 23.01 23.01 23.01 101 -0.46(-1.96%)
Jul 12, 2018 23.47 23.47 23.47 0 +1.24(+5.58%)
Jul 10, 2018 22.23 22.23 22.23 0 +0.21(+0.95%)
Jul 09, 2018 22.02 22.02 22.02 22.02 100 -0.65(-2.87%)
Jul 06, 2018 22.64 22.67 22.59 22.67 1,000 +0.42(+1.89%)
Jul 05, 2018 22.25 22.25 22.25 22.25 103 +0.25(+1.16%)
Jul 03, 2018 22.00 22.00 22.00 0 +0.15(+0.70%)
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.