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 (%)
Mar 28, 2024 13.76 13.88 13.62 13.86 476,389 +0.51(+3.82%)
Mar 27, 2024 12.95 13.49 12.92 13.35 379,857 -0.03(-0.22%)
Mar 26, 2024 13.11 13.38 12.86 13.38 858,995 -0.69(-4.90%)
Mar 25, 2024 13.99 14.10 13.88 14.07 311,498 -0.66(-4.48%)
Mar 22, 2024 15.00 15.01 14.71 14.73 190,434 -0.54(-3.54%)
Mar 21, 2024 15.39 15.47 15.08 15.27 513,817 +0.59(+4.02%)
Mar 20, 2024 14.86 14.86 14.42 14.68 599,538 -0.81(-5.23%)
Mar 19, 2024 15.73 15.82 15.05 15.49 732,157 -0.70(-4.32%)
Mar 18, 2024 16.55 16.80 16.12 16.19 262,348 +0.50(+3.19%)
Mar 15, 2024 16.10 16.10 15.56 15.69 204,527 -0.37(-2.30%)
Mar 14, 2024 16.14 16.27 15.90 16.06 162,970 -0.19(-1.17%)
Mar 13, 2024 16.64 16.65 16.12 16.25 121,677 -0.23(-1.40%)
Mar 12, 2024 16.43 16.61 16.22 16.48 228,897 +0.44(+2.74%)
Mar 11, 2024 16.30 16.45 15.80 16.04 151,679 -0.80(-4.75%)
Mar 08, 2024 16.70 16.99 16.65 16.84 141,138 +0.41(+2.50%)
Mar 07, 2024 16.38 16.45 16.08 16.43 171,429 +0.86(+5.52%)
Mar 06, 2024 15.00 15.68 14.85 15.57 273,080 -0.18(-1.14%)
Mar 05, 2024 15.58 15.75 15.20 15.75 392,445 -0.48(-2.96%)
Mar 04, 2024 16.49 16.50 16.10 16.23 214,050 +0.13(+0.81%)
Mar 01, 2024 15.94 16.30 15.60 16.10 263,708 +0.85(+5.57%)
Feb 29, 2024 15.24 15.27 14.98 15.25 189,605 +0.22(+1.46%)
Feb 28, 2024 15.11 15.30 14.93 15.03 182,753 +0.58(+4.01%)
Feb 27, 2024 14.19 14.50 14.19 14.45 136,166 +0.72(+5.22%)
Feb 26, 2024 13.93 13.93 13.57 13.73 220,325 -0.60(-4.21%)
Feb 23, 2024 14.12 14.40 14.02 14.34 189,724 +0.83(+6.12%)
Feb 22, 2024 13.34 13.80 13.34 13.51 190,858 +0.56(+4.32%)
Feb 21, 2024 12.90 13.05 12.80 12.95 113,351 +0.45(+3.60%)
Feb 20, 2024 12.76 12.76 12.50 12.50 84,797 -0.32(-2.50%)
Feb 16, 2024 12.95 12.95 12.80 12.82 48,267 +0.03(+0.23%)
Feb 15, 2024 12.74 12.90 12.74 12.79 80,549 +0.04(+0.31%)
Feb 14, 2024 12.50 12.96 12.45 12.75 129,576 +0.49(+4.00%)
Feb 13, 2024 12.77 12.77 12.20 12.26 90,173 -0.24(-1.92%)
Feb 12, 2024 12.45 12.50 12.23 12.50 84,550 +0.15(+1.21%)
Feb 09, 2024 12.68 12.77 12.26 12.35 139,123 -0.20(-1.59%)
Feb 08, 2024 12.27 12.64 12.20 12.55 414,892 +0.75(+6.36%)
Feb 07, 2024 12.19 12.20 11.65 11.80 275,322 -0.84(-6.65%)
Feb 06, 2024 12.50 12.66 12.46 12.64 251,526 +0.83(+7.03%)
Feb 05, 2024 11.79 11.97 11.77 11.81 223,005 +0.64(+5.73%)
Feb 02, 2024 11.12 11.28 11.12 11.17 65,500 +0.06(+0.54%)
Feb 01, 2024 11.06 11.25 11.00 11.11 137,762 -0.13(-1.16%)
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%)
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%)
Oct 02, 2023 5.620 5.640 5.570 5.630 580,819 +0.14(+2.55%)
Sep 29, 2023 5.490 5.490 5.420 5.490 184,761 +0.12(+2.23%)
Sep 28, 2023 5.330 5.370 5.230 5.370 295,047 -0.16(-2.89%)
Sep 27, 2023 5.500 5.650 5.470 5.530 733,298 -0.01(-0.18%)
Sep 26, 2023 5.600 5.650 5.520 5.540 152,229 -0.05(-0.89%)
Sep 25, 2023 5.610 5.590 5.565 5.590 195,375 +0.06(+1.08%)
Sep 22, 2023 5.540 5.600 5.520 5.530 175,294 +0.16(+2.98%)
Sep 21, 2023 5.410 5.410 5.340 5.370 241,996 -0.09(-1.65%)
Sep 20, 2023 5.570 5.570 5.420 5.460 225,462 -0.24(-4.21%)
Sep 19, 2023 5.750 5.820 5.690 5.700 746,850 +0.03(+0.53%)
Sep 18, 2023 5.640 5.695 5.629 5.670 308,498 +0.19(+3.47%)
Sep 15, 2023 5.510 5.530 5.450 5.480 111,101 +0.02(+0.37%)
Sep 14, 2023 5.380 5.460 5.363 5.460 204,580 +0.16(+3.02%)
Sep 13, 2023 5.360 5.380 5.280 5.300 287,028 +0.03(+0.57%)
Sep 12, 2023 5.260 5.295 5.220 5.270 199,684 +0.17(+3.33%)
Sep 11, 2023 5.190 5.190 5.070 5.100 298,999 -0.20(-3.77%)
Sep 08, 2023 5.380 5.380 5.280 5.300 159,547 +0.06(+1.15%)
Sep 07, 2023 5.220 5.330 5.150 5.240 243,400 +0.17(+3.35%)
Sep 06, 2023 5.000 5.088 4.975 5.070 143,859 +0.17(+3.47%)
Sep 05, 2023 4.870 4.940 4.860 4.900 149,654 +0.04(+0.82%)
Sep 01, 2023 4.850 4.890 4.850 4.860 170,964 -0.03(-0.61%)
Aug 31, 2023 4.880 4.930 4.880 4.890 150,209 +0.01(+0.20%)
Aug 30, 2023 4.970 4.970 4.870 4.880 231,563 -0.17(-3.37%)
Aug 29, 2023 5.200 5.230 5.050 5.050 181,389 +0.08(+1.61%)
Aug 28, 2023 4.940 5.050 4.940 4.970 92,984 +0.03(+0.61%)
Aug 25, 2023 5.020 5.020 4.900 4.940 171,267 -0.12(-2.37%)
Aug 24, 2023 5.000 5.060 4.980 5.060 222,438 +0.23(+4.76%)
Aug 23, 2023 4.860 4.890 4.760 4.830 358,994 -0.11(-2.23%)
Aug 22, 2023 4.990 4.990 4.920 4.940 191,892 -0.15(-2.95%)
Aug 21, 2023 5.170 5.170 5.020 5.090 409,049 -0.24(-4.50%)
Aug 18, 2023 5.330 5.350 5.250 5.330 328,426 -0.12(-2.20%)
Aug 17, 2023 5.600 5.600 5.430 5.450 388,794 -0.21(-3.71%)
Aug 16, 2023 5.890 5.890 5.610 5.660 808,086 +0.07(+1.25%)
Aug 15, 2023 5.530 5.609 5.530 5.590 545,760 +0.25(+4.68%)
Aug 14, 2023 5.300 5.380 5.300 5.340 172,793 +0.01(+0.19%)
Aug 11, 2023 5.280 5.370 5.231 5.330 195,434 +0.11(+2.11%)
Aug 10, 2023 5.130 5.240 5.130 5.220 245,720 +0.16(+3.16%)
Aug 09, 2023 5.110 5.110 5.030 5.060 112,733 -0.01(-0.20%)
Aug 08, 2023 5.130 5.130 4.990 5.070 289,791 -0.14(-2.69%)
Aug 07, 2023 4.920 5.250 4.916 5.210 491,663 +0.32(+6.54%)
Aug 04, 2023 4.890 4.905 4.844 4.890 228,589 +0.00(+0.00%)
Aug 03, 2023 4.850 4.900 4.850 4.890 91,205 +0.07(+1.45%)
Aug 02, 2023 4.910 4.910 4.770 4.820 384,301 -0.13(-2.63%)
Aug 01, 2023 4.950 5.040 4.930 4.950 289,859 +0.00(+0.00%)
Jul 31, 2023 4.910 4.950 4.890 4.950 325,372 +0.19(+3.99%)
Jul 28, 2023 4.720 4.800 4.700 4.760 297,107 -0.04(-0.83%)
Jul 27, 2023 4.880 4.950 4.730 4.800 338,834 -0.07(-1.44%)
Jul 26, 2023 4.950 5.000 4.870 4.870 834,421 +0.08(+1.67%)
Jul 25, 2023 4.600 4.830 4.600 4.790 874,316 +0.23(+5.04%)
Jul 24, 2023 4.660 4.670 4.490 4.560 563,970 -0.17(-3.59%)
Jul 21, 2023 4.750 4.770 4.710 4.730 537,400 +0.00(+0.00%)
Jul 20, 2023 4.630 4.780 4.560 4.730 1,202,554 +0.23(+5.11%)
Jul 19, 2023 4.600 4.600 4.480 4.500 631,178 -0.11(-2.39%)
Jul 18, 2023 4.760 4.780 4.585 4.610 634,728 -0.23(-4.75%)
Jul 17, 2023 4.870 4.934 4.810 4.840 696,118 -0.24(-4.72%)
Jul 14, 2023 5.150 5.150 5.050 5.080 141,949 -0.09(-1.74%)
Jul 13, 2023 5.210 5.210 5.145 5.170 370,629 -0.20(-3.72%)
Jul 12, 2023 5.400 5.480 5.280 5.370 452,050 +0.15(+2.87%)
Jul 11, 2023 5.200 5.290 4.950 5.220 228,036 +0.18(+3.57%)
Jul 10, 2023 5.100 5.130 4.950 5.040 301,159 +0.03(+0.60%)
Jul 07, 2023 5.070 5.080 5.000 5.010 231,496 -0.19(-3.65%)
Jul 06, 2023 5.100 5.330 4.950 5.200 459,163 +0.15(+2.97%)
Jul 05, 2023 4.950 5.080 4.880 5.050 654,867 -0.12(-2.32%)
Jul 03, 2023 5.310 5.310 5.170 5.170 375,902 -0.38(-6.85%)
Jun 30, 2023 5.610 5.610 5.540 5.550 721,151 -0.06(-1.07%)
Jun 29, 2023 5.570 5.710 5.561 5.610 385,291 +0.04(+0.72%)
Jun 28, 2023 5.600 5.600 5.481 5.570 299,083 -0.09(-1.59%)
Jun 27, 2023 5.650 5.720 5.580 5.660 544,468 -0.26(-4.39%)
Jun 26, 2023 5.980 6.000 5.850 5.920 291,716 -0.24(-3.90%)
Jun 23, 2023 6.160 6.179 6.055 6.160 131,644 -0.01(-0.16%)
Jun 22, 2023 6.190 6.211 6.160 6.170 164,163 +0.05(+0.82%)
Jun 21, 2023 6.120 6.180 6.020 6.120 339,566 -0.04(-0.65%)
Jun 20, 2023 6.080 6.160 5.989 6.160 268,497 +0.02(+0.33%)
Jun 16, 2023 6.170 6.170 6.050 6.140 408,732 -0.20(-3.15%)
Jun 15, 2023 6.400 6.620 6.250 6.340 274,519 -2.01(-24.07%)
May 08, 2023 8.390 8.400 8.300 8.350 233,221 +0.05(+0.60%)
May 05, 2023 8.240 8.320 8.180 8.300 69,698 +0.37(+4.67%)
May 04, 2023 8.130 8.130 7.805 7.930 563,351 -0.52(-6.15%)
May 03, 2023 8.320 8.500 8.320 8.450 231,067 +0.17(+2.05%)
May 02, 2023 8.520 8.520 8.230 8.280 286,230 -0.50(-5.69%)
May 01, 2023 8.880 9.050 8.710 8.780 124,344 +0.02(+0.23%)
Apr 28, 2023 8.790 8.790 8.655 8.760 127,444 -0.09(-1.02%)
Apr 27, 2023 9.070 9.075 8.790 8.850 157,798 +0.03(+0.34%)
Apr 26, 2023 8.770 8.854 8.770 8.820 108,462 +0.06(+0.68%)
Apr 25, 2023 8.800 8.800 8.700 8.760 222,457 -0.02(-0.23%)
Apr 24, 2023 8.850 8.850 8.720 8.780 181,920 -0.38(-4.15%)
Apr 21, 2023 9.270 9.270 9.100 9.160 56,345 -0.09(-0.97%)
Apr 20, 2023 9.200 9.300 9.170 9.250 65,087 +0.09(+0.98%)
Apr 19, 2023 9.000 9.200 9.000 9.160 194,802 +0.54(+6.26%)
Apr 18, 2023 8.770 8.770 8.340 8.620 700,608 -0.34(-3.79%)
Apr 17, 2023 9.100 9.110 8.950 8.960 377,309 -0.23(-2.50%)
Apr 14, 2023 9.340 9.360 9.170 9.190 493,507 -0.18(-1.92%)
Apr 13, 2023 9.210 9.400 9.130 9.370 162,112 -0.04(-0.43%)
Apr 12, 2023 9.350 9.470 9.215 9.410 358,051 +0.13(+1.40%)
Apr 11, 2023 9.540 9.540 9.210 9.280 366,190 -0.63(-6.36%)
Apr 10, 2023 9.700 10.00 9.680 9.910 298,000 +0.10(+1.02%)
Apr 06, 2023 9.840 9.865 9.680 9.810 524,772 -0.21(-2.10%)
Apr 05, 2023 10.30 10.30 10.02 10.02 80,396 -0.29(-2.81%)
Apr 04, 2023 10.20 10.35 10.20 10.31 196,680 +0.30(+3.00%)
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.