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 )

13.61 +0.18 (+1.34%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 8.850 9.210 8.800 9.050 1,039,600 +0.90(+11.04%)
Feb 27, 2023 7.990 8.150 7.901 8.150 573,799 +0.20(+2.52%)
Feb 24, 2023 8.010 8.070 7.900 7.950 629,931 -0.01(-0.13%)
Feb 23, 2023 7.760 8.040 7.760 7.960 1,595,735 +0.67(+9.19%)
Feb 22, 2023 7.270 7.365 7.250 7.290 956,978 +0.23(+3.26%)
Feb 21, 2023 7.090 7.150 7.010 7.060 1,310,407 +0.46(+6.97%)
Feb 17, 2023 6.620 6.700 6.550 6.600 548,993 -0.15(-2.22%)
Feb 16, 2023 6.620 6.850 6.580 6.750 840,582 +0.22(+3.37%)
Feb 15, 2023 6.580 6.720 6.300 6.530 755,997 -0.20(-2.97%)
Feb 14, 2023 6.750 7.000 6.720 6.730 841,026 -0.27(-3.86%)
Feb 13, 2023 7.080 7.242 6.950 7.000 960,538 -0.23(-3.18%)
Feb 10, 2023 7.200 7.384 7.200 7.230 276,611 +0.11(+1.54%)
Feb 09, 2023 7.440 7.450 7.060 7.120 766,921 -0.50(-6.56%)
Feb 08, 2023 7.500 7.800 7.441 7.620 750,593 +0.46(+6.42%)
Feb 07, 2023 6.890 7.400 6.860 7.160 905,492 +0.36(+5.29%)
Feb 06, 2023 6.900 7.040 6.750 6.800 630,117 -0.31(-4.36%)
Feb 03, 2023 7.280 7.330 7.100 7.110 393,375 -0.20(-2.74%)
Feb 02, 2023 7.460 7.540 7.300 7.310 486,397 -0.22(-2.92%)
Feb 01, 2023 7.600 7.715 7.530 7.530 514,551 -0.27(-3.46%)
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%)
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.