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 )

12.87 -0.15 (-1.14%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 26, 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 (%)
Dec 29, 2023 11.73 11.78 11.55 11.56 169,026 -0.09(-0.77%)
Dec 28, 2023 11.10 11.69 11.09 11.65 343,725 +0.78(+7.18%)
Dec 27, 2023 10.63 10.93 10.63 10.87 267,308 +0.47(+4.52%)
Dec 26, 2023 10.42 10.47 10.35 10.40 192,490 -0.04(-0.38%)
Dec 22, 2023 10.15 10.61 10.09 10.44 317,483 +0.47(+4.71%)
Dec 21, 2023 10.16 10.16 9.910 9.970 263,245 -0.07(-0.70%)
Dec 20, 2023 9.890 10.12 9.809 10.04 173,861 +0.26(+2.66%)
Dec 19, 2023 10.30 10.30 9.510 9.780 319,329 -0.82(-7.74%)
Dec 18, 2023 10.39 10.73 10.32 10.60 455,822 +0.68(+6.85%)
Dec 15, 2023 9.470 9.990 9.470 9.920 351,320 +0.68(+7.36%)
Dec 14, 2023 9.170 9.250 9.110 9.240 230,056 +0.37(+4.17%)
Dec 13, 2023 8.850 8.990 8.808 8.870 138,830 -0.57(-6.04%)
Dec 12, 2023 8.770 9.490 8.700 9.440 547,859 +0.84(+9.77%)
Dec 11, 2023 8.800 8.800 8.510 8.600 179,469 -0.10(-1.15%)
Dec 08, 2023 8.660 8.700 8.581 8.700 202,623 +0.36(+4.32%)
Dec 07, 2023 7.900 8.500 7.820 8.340 305,531 +0.11(+1.34%)
Dec 06, 2023 7.910 8.350 7.820 8.230 394,792 -0.07(-0.84%)
Dec 05, 2023 7.560 8.490 7.270 8.300 813,148 -1.04(-11.13%)
Dec 04, 2023 9.620 9.720 8.970 9.340 1,482,445 -0.70(-6.97%)
Dec 01, 2023 9.620 10.15 9.620 10.04 928,001 +0.71(+7.61%)
Nov 30, 2023 9.480 9.480 8.900 9.330 840,353 +0.62(+7.12%)
Nov 29, 2023 8.300 8.750 8.255 8.710 570,441 +0.91(+11.67%)
Nov 28, 2023 7.830 7.850 7.660 7.800 325,069 +0.03(+0.39%)
Nov 27, 2023 7.710 7.850 7.650 7.770 441,662 +0.25(+3.32%)
Nov 24, 2023 7.260 7.600 7.020 7.520 870,321 +0.90(+13.60%)
Nov 22, 2023 6.600 6.680 6.540 6.620 112,175 +0.07(+1.07%)
Nov 21, 2023 6.500 6.640 6.450 6.550 252,878 +0.13(+2.02%)
Nov 20, 2023 6.410 6.460 6.400 6.420 128,961 +0.00(+0.00%)
Nov 17, 2023 6.450 6.460 6.390 6.420 86,971 -0.02(-0.31%)
Nov 16, 2023 6.430 6.468 6.350 6.440 449,331 +0.29(+4.72%)
Nov 15, 2023 6.120 6.210 6.070 6.150 301,929 +0.22(+3.71%)
Nov 14, 2023 5.970 5.970 5.910 5.930 122,274 -0.02(-0.34%)
Nov 13, 2023 5.810 5.980 5.810 5.950 413,225 +0.25(+4.39%)
Nov 10, 2023 5.800 5.800 5.668 5.700 62,181 -0.10(-1.72%)
Nov 09, 2023 5.580 5.800 5.580 5.800 442,498 +0.40(+7.41%)
Nov 08, 2023 5.280 5.400 5.275 5.400 273,628 +0.20(+3.85%)
Nov 07, 2023 5.200 5.230 5.160 5.200 75,791 -0.07(-1.33%)
Nov 06, 2023 5.260 5.280 5.190 5.270 100,412 +0.12(+2.33%)
Nov 03, 2023 5.170 5.230 5.130 5.150 132,779 +0.14(+2.79%)
Nov 02, 2023 5.000 5.090 4.940 5.010 237,491 +0.21(+4.37%)
Nov 01, 2023 4.860 4.860 4.790 4.800 175,032 -0.21(-4.19%)
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%)
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.