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 )

12.82 -0.20 (-1.54%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jan 31, 2024 11.10 11.30 11.00 11.24 134,935 +0.26(+2.37%)
Jan 30, 2024 10.85 11.06 10.81 10.98 193,904 +0.23(+2.14%)
Jan 29, 2024 10.68 10.95 10.63 10.75 364,277 -0.31(-2.80%)
Jan 26, 2024 11.06 11.21 11.05 11.06 101,400 -0.04(-0.36%)
Jan 25, 2024 11.29 11.41 11.10 11.10 211,926 -0.65(-5.53%)
Jan 24, 2024 11.14 11.87 11.14 11.75 413,218 +1.03(+9.61%)
Jan 23, 2024 10.45 10.78 10.45 10.72 202,340 +0.29(+2.78%)
Jan 22, 2024 10.81 10.81 10.43 10.43 209,155 -0.62(-5.61%)
Jan 19, 2024 11.11 11.24 11.01 11.05 163,796 -0.14(-1.25%)
Jan 18, 2024 10.88 11.30 10.76 11.19 335,055 +1.13(+11.23%)
Jan 17, 2024 10.00 10.33 9.950 10.06 279,928 +0.29(+2.97%)
Jan 16, 2024 9.580 9.900 9.540 9.770 224,896 +0.27(+2.84%)
Jan 12, 2024 9.570 9.600 9.430 9.500 85,801 +0.06(+0.64%)
Jan 11, 2024 9.430 9.500 9.310 9.440 199,555 -0.11(-1.15%)
Jan 10, 2024 9.260 9.610 9.260 9.550 221,804 +0.55(+6.11%)
Jan 09, 2024 9.110 9.176 9.000 9.000 436,378 -0.61(-6.35%)
Jan 08, 2024 9.750 9.878 9.582 9.610 250,844 -1.00(-9.43%)
Jan 05, 2024 10.80 10.83 10.52 10.61 124,368 -0.29(-2.66%)
Jan 04, 2024 10.48 11.00 10.42 10.90 209,083 +0.76(+7.50%)
Jan 03, 2024 10.60 10.60 9.930 10.14 366,434 -0.48(-4.52%)
Jan 02, 2024 11.40 11.40 10.36 10.62 485,416 -0.94(-8.13%)
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%)
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.