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 (%)
Mar 31, 2023 9.830 10.10 9.830 10.10 136,239 +0.45(+4.66%)
Mar 30, 2023 9.710 9.940 9.570 9.650 195,351 -0.37(-3.69%)
Mar 29, 2023 9.860 10.09 9.860 10.02 276,990 +0.56(+5.92%)
Mar 28, 2023 9.290 9.515 9.240 9.460 132,872 +0.01(+0.11%)
Mar 27, 2023 9.500 9.620 9.430 9.450 152,934 -0.31(-3.18%)
Mar 24, 2023 9.780 9.880 9.601 9.760 260,021 -0.43(-4.22%)
Mar 23, 2023 9.890 10.20 9.880 10.19 293,829 +0.70(+7.38%)
Mar 22, 2023 9.100 9.540 9.100 9.490 291,766 +0.18(+1.93%)
Mar 21, 2023 9.240 9.330 9.120 9.310 362,010 -0.19(-2.00%)
Mar 20, 2023 9.680 9.710 9.442 9.500 456,209 -0.47(-4.71%)
Mar 17, 2023 9.940 10.00 9.795 9.970 288,819 -0.01(-0.10%)
Mar 16, 2023 9.700 9.980 9.650 9.980 330,855 +0.29(+2.99%)
Mar 15, 2023 10.04 10.12 9.505 9.690 902,489 -0.88(-8.33%)
Mar 14, 2023 10.52 10.72 10.46 10.57 400,121 +0.31(+3.02%)
Mar 13, 2023 10.39 10.44 10.20 10.26 313,523 +0.07(+0.69%)
Mar 10, 2023 10.04 10.27 10.04 10.19 414,339 +0.27(+2.72%)
Mar 09, 2023 10.00 10.05 9.850 9.920 599,019 +0.32(+3.33%)
Mar 08, 2023 9.460 9.680 9.460 9.600 407,771 +0.42(+4.58%)
Mar 07, 2023 9.070 9.350 9.030 9.180 448,098 +0.03(+0.33%)
Mar 06, 2023 9.440 9.690 9.110 9.150 405,602 -0.24(-2.56%)
Mar 03, 2023 9.340 9.400 9.290 9.390 406,298 +0.41(+4.57%)
Mar 02, 2023 8.820 8.985 8.740 8.980 460,913 +0.16(+1.81%)
Mar 01, 2023 8.780 8.980 8.750 8.820 860,237 -0.23(-2.54%)
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%)
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.