Breakwave Dry Bulk Shipping ETF (NY: BDRY )

27.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 26.25 27.10 26.01 27.05 328,309 +0.49(+1.84%)
Jun 21, 2021 26.45 26.60 26.00 26.56 242,417 -0.51(-1.88%)
Jun 18, 2021 26.54 27.31 26.50 27.07 420,993 -1.00(-3.56%)
Jun 17, 2021 29.07 29.07 28.02 28.07 559,166 -2.07(-6.87%)
Jun 16, 2021 29.95 30.20 29.27 30.14 531,480 +1.15(+3.97%)
Jun 15, 2021 28.18 29.33 28.10 28.99 558,542 +1.99(+7.37%)
Jun 14, 2021 27.83 27.83 26.93 27.00 439,287 -0.82(-2.95%)
Jun 11, 2021 27.75 28.00 27.50 27.82 481,722 +0.77(+2.85%)
Jun 10, 2021 26.25 27.24 26.25 27.05 577,480 +2.06(+8.24%)
Jun 09, 2021 24.50 25.21 24.46 24.99 698,627 +1.88(+8.14%)
Jun 08, 2021 23.00 23.18 22.90 23.11 445,951 +0.45(+1.99%)
Jun 07, 2021 23.01 23.06 22.40 22.66 436,660 -0.84(-3.57%)
Jun 04, 2021 23.18 23.69 22.93 23.50 291,828 +0.79(+3.48%)
Jun 03, 2021 22.55 22.99 22.44 22.71 320,310 +0.13(+0.58%)
Jun 02, 2021 23.30 23.50 22.45 22.58 595,431 -1.27(-5.32%)
Jun 01, 2021 24.00 24.37 23.78 23.85 281,925 +0.85(+3.70%)
May 28, 2021 23.06 23.43 23.00 23.00 383,025 -0.92(-3.85%)
May 27, 2021 23.82 24.00 23.51 23.92 242,191 -0.04(-0.17%)
May 26, 2021 23.07 24.48 22.90 23.96 597,054 +0.00(+0.00%)
May 25, 2021 24.31 24.64 23.83 23.96 767,962 -1.28(-5.07%)
May 24, 2021 25.58 25.58 24.55 25.24 789,953 -1.62(-6.03%)
May 21, 2021 26.40 26.87 26.13 26.86 652,311 +1.24(+4.84%)
May 20, 2021 25.16 25.75 25.01 25.62 463,414 +1.17(+4.79%)
May 19, 2021 24.51 25.35 24.12 24.45 606,852 +0.37(+1.54%)
May 18, 2021 23.14 24.26 23.14 24.08 602,001 +2.15(+9.80%)
May 17, 2021 22.35 22.70 21.75 21.93 806,237 -1.02(-4.44%)
May 14, 2021 23.01 23.38 22.63 22.95 854,346 -1.01(-4.22%)
May 13, 2021 23.80 24.20 23.65 23.96 491,911 -0.24(-0.99%)
May 12, 2021 24.55 24.55 23.58 24.20 858,529 -1.79(-6.89%)
May 11, 2021 25.78 25.99 25.25 25.99 959,389 -1.60(-5.80%)
May 10, 2021 27.50 27.74 27.05 27.59 1,142,495 +1.69(+6.53%)
May 07, 2021 25.50 26.11 25.18 25.90 641,372 +2.34(+9.93%)
May 06, 2021 24.89 24.89 23.29 23.56 1,398,892 -3.11(-11.66%)
May 05, 2021 27.22 27.50 26.20 26.67 1,618,620 +0.46(+1.76%)
May 04, 2021 26.13 26.32 25.45 26.21 1,040,486 +1.13(+4.51%)
May 03, 2021 24.91 25.39 24.75 25.08 880,288 +0.38(+1.54%)
Apr 30, 2021 24.03 24.78 24.03 24.70 612,900 +0.69(+2.87%)
Apr 29, 2021 23.85 24.10 23.60 24.01 479,012 +0.49(+2.08%)
Apr 28, 2021 23.25 23.56 22.84 23.52 625,983 +0.54(+2.35%)
Apr 27, 2021 22.40 23.00 22.34 22.98 566,471 +1.58(+7.38%)
Apr 26, 2021 21.67 21.69 21.30 21.40 273,479 +0.48(+2.29%)
Apr 23, 2021 20.99 21.37 20.85 20.92 180,600 +0.45(+2.20%)
Apr 22, 2021 21.11 21.11 20.31 20.47 289,338 -1.41(-6.44%)
Apr 21, 2021 21.25 22.15 21.25 21.88 570,557 +1.43(+6.99%)
Apr 20, 2021 20.10 20.48 20.03 20.45 281,912 +0.45(+2.25%)
Apr 19, 2021 20.07 20.10 19.90 20.00 234,031 +0.21(+1.06%)
Apr 16, 2021 19.77 20.17 19.70 19.79 285,800 -0.51(-2.51%)
Apr 15, 2021 19.49 20.42 19.37 20.30 394,621 +1.51(+8.04%)
Apr 14, 2021 18.50 18.90 17.85 18.79 334,964 +1.72(+10.08%)
Apr 13, 2021 17.76 17.76 17.01 17.07 219,302 -1.01(-5.59%)
Apr 12, 2021 18.01 18.30 17.91 18.08 184,658 +0.56(+3.20%)
Apr 09, 2021 16.84 17.59 16.80 17.52 142,700 +0.99(+5.99%)
Apr 08, 2021 16.09 16.69 15.57 16.53 357,562 -0.44(-2.59%)
Apr 07, 2021 17.40 17.71 16.85 16.97 163,635 -0.60(-3.41%)
Apr 06, 2021 18.07 18.18 17.31 17.57 370,298 -0.64(-3.51%)
Apr 05, 2021 18.14 18.27 17.68 18.21 677,243 +0.28(+1.56%)
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.