Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

16.10 +0.85 (+5.57%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 15.94 16.30 15.60 16.10 263,682 +0.85(+5.57%)
Feb 29, 2024 15.24 15.27 14.98 15.25 189,605 +0.22(+1.46%)
Feb 28, 2024 15.11 15.30 14.93 15.03 182,753 +0.58(+4.01%)
Feb 27, 2024 14.19 14.50 14.19 14.45 136,166 +0.72(+5.22%)
Feb 26, 2024 13.93 13.93 13.57 13.73 220,325 -0.60(-4.21%)
Feb 23, 2024 14.12 14.40 14.02 14.34 189,724 +0.83(+6.12%)
Feb 22, 2024 13.34 13.80 13.34 13.51 190,858 +0.56(+4.32%)
Feb 21, 2024 12.90 13.05 12.80 12.95 113,351 +0.45(+3.60%)
Feb 20, 2024 12.76 12.76 12.50 12.50 84,797 -0.32(-2.50%)
Feb 16, 2024 12.95 12.95 12.80 12.82 48,267 +0.03(+0.23%)
Feb 15, 2024 12.74 12.90 12.74 12.79 80,549 +0.04(+0.31%)
Feb 14, 2024 12.50 12.96 12.45 12.75 129,576 +0.49(+4.00%)
Feb 13, 2024 12.77 12.77 12.20 12.26 90,173 -0.24(-1.92%)
Feb 12, 2024 12.45 12.50 12.23 12.50 84,550 +0.15(+1.21%)
Feb 09, 2024 12.68 12.77 12.26 12.35 139,123 -0.20(-1.59%)
Feb 08, 2024 12.27 12.64 12.20 12.55 414,892 +0.75(+6.36%)
Feb 07, 2024 12.19 12.20 11.65 11.80 275,322 -0.84(-6.65%)
Feb 06, 2024 12.50 12.66 12.46 12.64 251,526 +0.83(+7.03%)
Feb 05, 2024 11.79 11.97 11.77 11.81 223,005 +0.64(+5.73%)
Feb 02, 2024 11.12 11.28 11.12 11.17 65,500 +0.06(+0.54%)
Feb 01, 2024 11.06 11.25 11.00 11.11 137,762 -0.13(-1.16%)
Jan 31, 2024 11.10 11.30 11.00 11.24 134,935 +0.26(+2.37%)
Jan 30, 2024 10.85 11.06 10.81 10.98 193,904 +0.23(+2.14%)
Jan 29, 2024 10.68 10.95 10.63 10.75 364,277 -0.31(-2.80%)
Jan 26, 2024 11.06 11.21 11.05 11.06 101,400 -0.04(-0.36%)
Jan 25, 2024 11.29 11.41 11.10 11.10 211,926 -0.65(-5.53%)
Jan 24, 2024 11.14 11.87 11.14 11.75 413,218 +1.03(+9.61%)
Jan 23, 2024 10.45 10.78 10.45 10.72 202,340 +0.29(+2.78%)
Jan 22, 2024 10.81 10.81 10.43 10.43 209,155 -0.62(-5.61%)
Jan 19, 2024 11.11 11.24 11.01 11.05 163,796 -0.14(-1.25%)
Jan 18, 2024 10.88 11.30 10.76 11.19 335,055 +1.13(+11.23%)
Jan 17, 2024 10.00 10.33 9.950 10.06 279,928 +0.29(+2.97%)
Jan 16, 2024 9.580 9.900 9.540 9.770 224,896 +0.27(+2.84%)
Jan 12, 2024 9.570 9.600 9.430 9.500 85,801 +0.06(+0.64%)
Jan 11, 2024 9.430 9.500 9.310 9.440 199,555 -0.11(-1.15%)
Jan 10, 2024 9.260 9.610 9.260 9.550 221,804 +0.55(+6.11%)
Jan 09, 2024 9.110 9.176 9.000 9.000 436,378 -0.61(-6.35%)
Jan 08, 2024 9.750 9.878 9.582 9.610 250,844 -1.00(-9.43%)
Jan 05, 2024 10.80 10.83 10.52 10.61 124,368 -0.29(-2.66%)
Jan 04, 2024 10.48 11.00 10.42 10.90 209,083 +0.76(+7.50%)
Jan 03, 2024 10.60 10.60 9.930 10.14 366,434 -0.48(-4.52%)
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.