Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.43 -0.38 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.730 7.980 7.660 7.800 208,880 -0.20(-2.50%)
Jan 30, 2023 8.030 8.170 7.900 8.000 283,419 -0.27(-3.26%)
Jan 27, 2023 8.230 8.750 8.210 8.270 144,057 +0.15(+1.85%)
Jan 26, 2023 8.240 8.240 8.100 8.120 134,799 -0.33(-3.91%)
Jan 25, 2023 8.490 8.540 8.420 8.450 31,238 +0.01(+0.12%)
Jan 24, 2023 8.570 8.630 8.400 8.440 44,569 -0.20(-2.31%)
Jan 23, 2023 8.800 8.800 8.610 8.640 100,711 -0.31(-3.46%)
Jan 20, 2023 8.951 9.150 8.885 8.950 72,846 +0.17(+1.99%)
Jan 19, 2023 8.720 8.859 8.660 8.775 123,186 -0.16(-1.84%)
Jan 18, 2023 9.090 9.280 8.880 8.940 65,887 -0.47(-4.99%)
Jan 17, 2023 9.500 9.550 9.400 9.410 71,091 +0.05(+0.53%)
Jan 13, 2023 9.220 9.440 9.220 9.360 115,512 +0.27(+2.97%)
Jan 12, 2023 9.080 9.308 8.943 9.090 53,492 +0.11(+1.22%)
Jan 11, 2023 9.080 9.170 8.970 8.980 44,347 -0.14(-1.54%)
Jan 10, 2023 9.150 9.180 9.010 9.120 48,804 -0.62(-6.37%)
Jan 09, 2023 10.10 10.10 9.491 9.740 56,140 -0.30(-2.99%)
Jan 06, 2023 9.670 10.28 9.500 10.04 83,703 +0.53(+5.57%)
Jan 05, 2023 9.373 9.555 9.361 9.510 56,236 +0.26(+2.81%)
Jan 04, 2023 9.010 9.280 9.010 9.250 45,161 +0.43(+4.88%)
Jan 03, 2023 9.010 9.180 8.750 8.820 75,039 -0.37(-4.03%)
Dec 30, 2022 9.240 9.341 9.120 9.190 147,995 -0.21(-2.23%)
Dec 29, 2022 9.340 9.460 9.330 9.400 92,951 -0.05(-0.53%)
Dec 28, 2022 9.420 9.601 9.360 9.450 102,054 -0.05(-0.53%)
Dec 27, 2022 9.490 9.700 9.420 9.500 463,032 +0.04(+0.42%)
Dec 23, 2022 9.560 9.630 9.350 9.460 251,450 -0.28(-2.87%)
Dec 22, 2022 9.510 9.840 9.487 9.740 204,291 -0.24(-2.40%)
Dec 21, 2022 10.25 10.33 9.870 9.980 219,640 +0.00(+0.00%)
Dec 20, 2022 9.740 10.01 9.740 9.980 326,431 +1.13(+12.77%)
Dec 19, 2022 8.970 9.040 8.820 8.850 295,838 -0.18(-1.99%)
Dec 16, 2022 9.170 9.320 8.810 9.030 230,284 -0.73(-7.48%)
Dec 15, 2022 10.07 10.22 9.690 9.760 507,830 -0.06(-0.61%)
Dec 14, 2022 9.650 9.841 9.650 9.820 275,930 +0.53(+5.71%)
Dec 13, 2022 9.040 9.350 9.040 9.290 426,497 +0.55(+6.29%)
Dec 12, 2022 8.540 8.850 8.402 8.740 299,889 -0.45(-4.90%)
Dec 09, 2022 9.080 9.320 9.080 9.190 183,485 +0.18(+2.00%)
Dec 08, 2022 8.810 9.040 8.790 9.010 236,213 +0.61(+7.26%)
Dec 07, 2022 8.250 8.450 8.250 8.400 155,201 -0.04(-0.47%)
Dec 06, 2022 8.120 8.469 8.060 8.440 793,591 +0.47(+5.90%)
Dec 05, 2022 7.880 8.000 7.880 7.970 525,972 +0.27(+3.51%)
Dec 02, 2022 7.610 7.700 7.590 7.700 126,685 -0.01(-0.13%)
Dec 01, 2022 7.700 7.765 7.550 7.710 258,618 -0.15(-1.91%)
Nov 30, 2022 7.730 7.940 7.722 7.860 217,709 +0.32(+4.24%)
Nov 29, 2022 7.380 7.600 7.250 7.540 152,273 -0.12(-1.57%)
Nov 28, 2022 7.730 7.800 7.520 7.660 547,552 -0.16(-2.05%)
Nov 25, 2022 7.690 7.880 7.680 7.820 365,450 +0.44(+5.96%)
Nov 23, 2022 7.190 7.420 7.190 7.380 316,880 +0.31(+4.38%)
Nov 22, 2022 7.020 7.080 6.820 7.070 400,549 -0.30(-4.07%)
Nov 21, 2022 7.210 7.380 7.150 7.370 230,247 +0.28(+3.95%)
Nov 18, 2022 7.050 7.190 7.050 7.090 111,020 -0.10(-1.39%)
Nov 17, 2022 7.120 7.300 7.110 7.190 224,008 -0.16(-2.18%)
Nov 16, 2022 7.710 7.710 7.210 7.350 341,185 -0.36(-4.67%)
Nov 15, 2022 7.900 8.100 7.690 7.710 915,772 -0.49(-5.98%)
Nov 14, 2022 8.200 8.300 8.190 8.200 191,255 +0.00(+0.00%)
Nov 11, 2022 8.120 8.290 8.110 8.200 228,730 +0.31(+3.93%)
Nov 10, 2022 7.800 7.980 7.610 7.890 196,946 -0.01(-0.13%)
Nov 09, 2022 7.760 7.970 7.760 7.900 191,528 +0.20(+2.60%)
Nov 08, 2022 7.600 7.790 7.600 7.700 204,239 +0.13(+1.72%)
Nov 07, 2022 7.620 8.170 7.530 7.570 478,935 -0.15(-1.94%)
Nov 04, 2022 7.710 7.925 7.661 7.720 262,782 +0.35(+4.75%)
Nov 03, 2022 7.440 7.550 7.310 7.370 188,224 -0.30(-3.91%)
Nov 02, 2022 7.480 7.670 398,333 +0.26(+3.51%)
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.