Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.86 +0.51 (+3.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.60 28.60 28.17 28.33 276,520 -1.61(-5.38%)
Aug 30, 2021 30.03 30.03 29.82 29.94 103,902 -0.06(-0.20%)
Aug 27, 2021 30.28 30.28 29.82 30.00 103,389 -0.74(-2.41%)
Aug 26, 2021 30.29 30.80 30.24 30.74 105,758 +1.34(+4.56%)
Aug 25, 2021 29.49 29.65 29.31 29.40 201,867 -0.97(-3.19%)
Aug 24, 2021 30.62 30.62 30.06 30.37 178,815 +0.04(+0.13%)
Aug 23, 2021 30.42 30.43 30.15 30.33 148,089 +0.35(+1.17%)
Aug 20, 2021 29.66 30.00 29.65 29.98 112,073 +0.71(+2.43%)
Aug 19, 2021 29.53 29.70 29.22 29.27 213,377 -0.33(-1.11%)
Aug 18, 2021 30.02 30.13 29.60 29.60 191,790 +0.39(+1.34%)
Aug 17, 2021 29.04 29.59 29.04 29.21 389,842 +0.43(+1.49%)
Aug 16, 2021 28.36 28.89 28.36 28.78 170,406 +0.81(+2.90%)
Aug 13, 2021 28.10 28.46 27.91 27.97 109,692 -0.28(-0.99%)
Aug 12, 2021 28.03 28.49 28.01 28.25 164,250 +0.48(+1.73%)
Aug 11, 2021 27.50 27.88 27.50 27.77 129,360 +0.76(+2.81%)
Aug 10, 2021 27.00 27.13 27.00 27.01 78,396 +0.59(+2.23%)
Aug 09, 2021 26.81 26.81 26.33 26.42 122,681 -0.18(-0.68%)
Aug 06, 2021 26.69 26.69 26.38 26.60 46,497 -0.13(-0.49%)
Aug 05, 2021 27.22 27.22 26.62 26.73 95,334 -0.46(-1.69%)
Aug 04, 2021 27.03 27.50 27.03 27.19 150,118 +0.56(+2.10%)
Aug 03, 2021 26.61 26.83 26.48 26.63 109,203 +0.08(+0.30%)
Aug 02, 2021 26.49 26.78 26.37 26.55 78,841 +0.75(+2.91%)
Jul 30, 2021 26.45 26.56 25.76 25.80 185,589 -0.85(-3.19%)
Jul 29, 2021 25.94 26.80 25.94 26.65 204,715 +1.16(+4.55%)
Jul 28, 2021 25.10 25.49 25.01 25.49 102,881 +0.86(+3.49%)
Jul 27, 2021 24.50 24.63 24.26 24.63 179,538 -1.00(-3.90%)
Jul 26, 2021 26.39 26.39 25.29 25.63 310,465 -1.46(-5.39%)
Jul 23, 2021 27.00 27.12 26.90 27.09 96,476 +0.51(+1.92%)
Jul 22, 2021 26.46 26.58 26.12 26.58 161,947 +0.48(+1.84%)
Jul 21, 2021 26.30 26.45 25.91 26.10 173,164 +0.62(+2.43%)
Jul 20, 2021 25.87 25.92 25.31 25.48 146,276 +0.15(+0.59%)
Jul 19, 2021 25.75 26.00 25.23 25.33 425,079 +0.82(+3.35%)
Jul 16, 2021 24.60 24.90 24.50 24.51 184,272 +0.06(+0.25%)
Jul 15, 2021 24.15 24.81 24.15 24.45 259,068 +1.30(+5.62%)
Jul 14, 2021 23.50 23.50 23.00 23.15 649,762 -1.34(-5.47%)
Jul 13, 2021 23.78 24.67 23.63 24.49 535,491 -0.85(-3.35%)
Jul 12, 2021 26.09 26.20 25.22 25.34 288,437 -1.45(-5.41%)
Jul 09, 2021 26.91 27.06 26.62 26.79 240,126 +0.45(+1.71%)
Jul 08, 2021 26.69 26.71 26.00 26.34 164,794 -0.58(-2.15%)
Jul 07, 2021 27.50 27.70 26.83 26.92 459,412 +1.66(+6.57%)
Jul 06, 2021 25.35 25.50 25.03 25.26 849,118 -1.61(-5.99%)
Jul 02, 2021 27.00 27.07 26.43 26.87 273,984 -0.45(-1.65%)
Jul 01, 2021 27.97 28.08 27.00 27.32 399,383 -2.03(-6.92%)
Jun 30, 2021 28.50 29.38 28.25 29.35 210,937 +0.53(+1.84%)
Jun 29, 2021 28.59 29.12 28.50 28.82 382,827 -0.11(-0.38%)
Jun 28, 2021 29.96 29.96 28.82 28.93 431,185 -1.03(-3.44%)
Jun 25, 2021 29.49 29.99 29.49 29.96 471,996 +1.12(+3.88%)
Jun 24, 2021 28.50 28.86 28.48 28.84 486,257 +0.96(+3.44%)
Jun 23, 2021 28.03 28.25 27.78 27.88 305,020 +0.83(+3.07%)
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 22.34 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 24.36 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 25.02 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 22.64 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 24.92 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%)
Apr 01, 2021 17.40 18.02 17.33 17.93 185,800 +1.01(+5.97%)
Mar 31, 2021 16.27 17.00 16.27 16.92 170,981 +0.42(+2.55%)
Mar 30, 2021 16.18 16.50 16.17 16.50 180,238 -0.37(-2.19%)
Mar 29, 2021 17.88 17.88 16.65 16.87 248,421 -1.55(-8.41%)
Mar 26, 2021 19.00 19.00 18.21 18.42 229,400 -0.88(-4.56%)
Mar 25, 2021 18.79 19.43 18.07 19.30 446,597 +2.06(+11.95%)
Mar 24, 2021 16.78 17.45 15.74 17.24 467,965 +0.54(+3.23%)
Mar 23, 2021 17.80 17.80 16.61 16.70 531,104 -2.36(-12.38%)
Mar 22, 2021 19.80 19.80 18.87 19.06 250,465 -0.51(-2.61%)
Mar 19, 2021 20.40 20.70 19.30 19.57 420,700 -0.76(-3.74%)
Mar 18, 2021 20.81 20.84 19.72 20.33 682,123 +0.83(+4.26%)
Mar 17, 2021 18.59 19.54 18.54 19.50 330,693 +1.50(+8.33%)
Mar 16, 2021 17.67 18.19 17.50 18.00 350,167 +0.05(+0.28%)
Mar 15, 2021 17.46 17.97 17.02 17.95 309,749 +1.36(+8.20%)
Mar 12, 2021 16.35 16.60 16.15 16.59 103,700 +0.39(+2.41%)
Mar 11, 2021 16.34 16.39 15.61 16.20 110,137 +0.88(+5.74%)
Mar 10, 2021 15.70 15.80 15.25 15.32 290,940 -1.01(-6.18%)
Mar 09, 2021 16.58 16.66 15.51 16.33 415,834 -0.17(-1.03%)
Mar 08, 2021 16.66 16.66 16.45 16.50 404,514 +0.25(+1.54%)
Mar 05, 2021 16.00 16.35 15.59 16.25 293,900 +0.99(+6.49%)
Mar 04, 2021 15.63 15.63 14.75 15.26 178,129 -0.02(-0.13%)
Mar 03, 2021 15.50 15.50 14.89 15.28 217,441 +0.39(+2.62%)
Mar 02, 2021 14.34 14.90 14.14 14.89 237,996 +1.87(+14.36%)
Mar 01, 2021 13.00 13.35 12.97 13.02 49,254 +0.31(+2.44%)
Feb 26, 2021 13.43 13.43 12.66 12.71 98,600 -0.60(-4.51%)
Feb 25, 2021 13.17 13.64 13.04 13.31 118,494 +0.14(+1.06%)
Feb 24, 2021 12.66 13.36 12.51 13.17 147,725 -0.17(-1.27%)
Feb 23, 2021 12.80 13.49 12.51 13.34 210,702 -0.40(-2.91%)
Feb 22, 2021 14.50 14.80 13.61 13.74 226,688 -0.76(-5.24%)
Feb 19, 2021 13.79 14.50 13.79 14.50 202,500 +0.98(+7.25%)
Feb 18, 2021 13.91 14.00 13.00 13.52 361,242 -3.14(-18.85%)
Feb 17, 2021 17.25 17.35 15.90 16.66 352,436 +0.84(+5.31%)
Feb 16, 2021 14.97 16.19 14.92 15.82 517,479 +3.39(+27.27%)
Feb 12, 2021 12.06 12.76 12.06 12.43 368,800 +0.88(+7.62%)
Feb 11, 2021 10.74 11.55 10.57 11.55 131,461 +0.80(+7.44%)
Feb 10, 2021 10.55 10.84 10.55 10.75 83,668 +0.65(+6.44%)
Feb 09, 2021 10.21 10.30 9.980 10.10 63,770 +0.31(+3.17%)
Feb 08, 2021 10.01 10.05 9.574 9.790 85,234 -0.45(-4.39%)
Feb 05, 2021 10.25 10.35 10.02 10.24 85,200 +0.43(+4.38%)
Feb 04, 2021 9.450 9.950 9.450 9.810 41,167 +0.36(+3.81%)
Feb 03, 2021 9.360 9.550 9.360 9.450 87,742 +0.22(+2.38%)
Feb 02, 2021 9.370 9.370 9.210 9.230 104,478 -0.96(-9.42%)
Feb 01, 2021 10.46 10.46 10.00 10.19 38,481 -0.15(-1.45%)
Jan 29, 2021 9.860 10.53 9.860 10.34 116,500 +0.58(+5.94%)
Jan 28, 2021 9.830 10.00 9.571 9.760 59,207 -0.26(-2.62%)
Jan 27, 2021 9.630 10.10 9.630 10.02 130,769 +0.42(+4.40%)
Jan 26, 2021 10.17 10.17 9.580 9.600 299,402 -1.10(-10.28%)
Jan 25, 2021 10.68 10.71 10.31 10.70 94,439 -0.30(-2.73%)
Jan 22, 2021 11.04 11.06 10.72 11.00 133,300 -0.33(-2.91%)
Jan 21, 2021 10.84 11.50 10.84 11.33 182,260 +0.53(+4.91%)
Jan 20, 2021 10.71 10.85 10.71 10.80 43,343 +0.09(+0.84%)
Jan 19, 2021 11.13 11.20 10.55 10.71 158,195 -0.33(-2.99%)
Jan 15, 2021 11.50 11.50 11.00 11.04 128,700 +0.57(+5.44%)
Jan 14, 2021 10.39 10.54 10.10 10.47 111,662 +0.51(+5.12%)
Jan 13, 2021 9.900 9.990 9.510 9.960 308,211 -0.63(-5.95%)
Jan 12, 2021 10.31 11.50 10.31 10.59 477,230 -1.21(-10.25%)
Jan 11, 2021 11.35 12.10 11.32 11.80 428,112 +1.46(+14.12%)
Jan 08, 2021 10.01 10.57 10.01 10.34 364,800 +1.02(+10.94%)
Jan 07, 2021 9.000 9.340 9.000 9.320 294,466 +0.79(+9.26%)
Jan 06, 2021 8.500 8.740 8.380 8.530 82,955 -0.03(-0.35%)
Jan 05, 2021 8.490 8.940 8.490 8.560 219,878 +0.09(+1.06%)
Jan 04, 2021 8.000 8.600 8.000 8.470 191,702 +0.77(+10.00%)
Dec 31, 2020 7.700 7.700 7.700 176,851 +0.19(+2.53%)
Dec 30, 2020 7.440 7.690 7.345 7.510 176,851 +0.31(+4.31%)
Dec 29, 2020 7.570 7.585 7.110 7.200 132,964 -0.43(-5.70%)
Dec 28, 2020 7.750 7.760 7.600 7.635 34,554 +0.08(+0.99%)
Dec 24, 2020 7.770 7.770 7.560 7.560 13,100 -0.17(-2.20%)
Dec 23, 2020 7.600 7.800 7.590 7.730 95,687 +0.22(+2.90%)
Dec 22, 2020 7.440 7.550 7.440 7.512 54,156 +0.24(+3.33%)
Dec 21, 2020 7.390 7.500 7.250 7.270 57,642 -0.19(-2.55%)
Dec 18, 2020 7.410 7.525 7.360 7.460 39,300 +0.05(+0.67%)
Dec 17, 2020 7.210 7.470 7.210 7.410 68,289 +0.32(+4.51%)
Dec 16, 2020 7.260 7.280 7.030 7.090 42,025 -0.21(-2.88%)
Dec 15, 2020 7.300 7.300 7.270 7.300 42,452 +0.00(+0.00%)
Dec 14, 2020 7.270 7.560 7.270 7.300 83,272 +0.12(+1.67%)
Dec 11, 2020 7.100 7.200 7.090 7.180 54,000 +0.14(+1.99%)
Dec 10, 2020 6.990 7.120 6.990 7.040 50,097 +0.33(+4.92%)
Dec 09, 2020 6.640 6.780 6.620 6.710 75,777 +0.25(+3.87%)
Dec 08, 2020 6.475 6.495 6.450 6.460 14,370 +0.06(+0.94%)
Dec 07, 2020 6.560 6.560 6.260 6.400 15,576 -0.14(-2.14%)
Dec 04, 2020 6.420 6.550 6.420 6.540 54,200 +0.30(+4.81%)
Dec 03, 2020 6.100 6.290 6.100 6.240 37,872 +0.07(+1.13%)
Dec 02, 2020 6.250 6.250 6.129 6.170 46,527 -0.24(-3.74%)
Dec 01, 2020 6.420 6.455 6.350 6.410 22,719 -0.01(-0.16%)
Nov 30, 2020 6.570 6.570 6.370 6.420 39,115 -0.20(-3.02%)
Nov 27, 2020 6.400 6.720 6.360 6.620 59,000 -0.08(-1.19%)
Nov 25, 2020 6.750 6.800 6.660 6.700 35,300 +0.11(+1.67%)
Nov 24, 2020 6.630 6.660 6.353 6.590 89,820 -0.02(-0.30%)
Nov 23, 2020 6.550 6.800 6.500 6.610 43,386 +0.00(+0.00%)
Nov 20, 2020 6.540 6.720 6.540 6.610 13,600 +0.01(+0.15%)
Nov 19, 2020 6.400 6.710 6.400 6.600 93,103 +0.23(+3.61%)
Nov 18, 2020 6.450 6.470 6.336 6.370 14,571 +0.12(+1.92%)
Nov 17, 2020 6.480 6.480 6.250 6.250 24,333 -0.03(-0.48%)
Nov 16, 2020 6.510 6.510 6.250 6.280 13,867 -0.03(-0.48%)
Nov 13, 2020 6.500 6.500 6.232 6.310 63,500 -0.10(-1.56%)
Nov 12, 2020 6.500 6.500 6.260 6.410 46,664 +0.19(+3.05%)
Nov 11, 2020 6.350 6.458 6.210 6.220 98,895 -0.45(-6.75%)
Nov 10, 2020 6.900 6.900 6.650 6.670 77,860 -0.34(-4.85%)
Nov 09, 2020 7.030 7.050 6.920 7.010 57,731 +0.21(+3.09%)
Nov 06, 2020 6.600 6.880 6.560 6.800 26,300 +0.26(+3.98%)
Nov 05, 2020 6.290 6.690 6.290 6.540 44,522 +0.18(+2.83%)
Nov 04, 2020 6.550 6.550 6.350 6.360 27,011 -0.20(-3.05%)
Nov 03, 2020 6.630 6.630 6.310 6.560 28,699 +0.04(+0.61%)
Nov 02, 2020 6.670 6.710 6.500 6.520 22,864 -0.25(-3.69%)
Oct 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
Oct 01, 2020 8.300 8.400 8.297 8.360 21,172 +0.12(+1.46%)
Sep 30, 2020 8.150 8.250 8.100 8.240 63,186 +0.01(+0.12%)
Sep 29, 2020 8.150 8.310 8.130 8.230 52,050 +0.14(+1.73%)
Sep 28, 2020 8.110 8.110 7.940 8.090 66,694 -0.12(-1.46%)
Sep 25, 2020 8.310 8.310 8.100 8.210 44,500 -0.22(-2.61%)
Sep 24, 2020 8.450 8.450 8.274 8.430 119,179 +0.32(+3.95%)
Sep 23, 2020 8.000 8.110 8.000 8.110 48,856 +0.43(+5.60%)
Sep 22, 2020 7.770 7.827 7.650 7.680 33,145 +0.05(+0.72%)
Sep 21, 2020 7.510 7.650 7.510 7.625 101,802 +0.05(+0.73%)
Sep 18, 2020 7.670 7.700 7.553 7.570 13,400 -0.07(-0.92%)
Sep 17, 2020 7.700 7.700 7.600 7.640 19,530 +0.04(+0.53%)
Sep 16, 2020 7.650 7.665 7.600 7.600 25,254 +0.05(+0.66%)
Sep 15, 2020 7.850 7.850 7.530 7.550 80,869 -0.30(-3.82%)
Sep 14, 2020 7.870 7.900 7.690 7.850 19,314 +0.16(+2.08%)
Sep 11, 2020 7.500 7.690 7.490 7.690 43,300 +0.21(+2.74%)
Sep 10, 2020 7.020 7.550 7.020 7.485 39,895 +0.35(+4.83%)
Sep 09, 2020 7.250 7.250 7.140 7.140 58,098 -0.27(-3.58%)
Sep 08, 2020 7.590 7.740 7.400 7.405 75,222 -0.36(-4.70%)
Sep 04, 2020 7.750 7.780 7.600 7.770 55,100 +0.36(+4.86%)
Sep 03, 2020 7.770 7.770 7.366 7.410 91,893 -0.41(-5.24%)
Sep 02, 2020 8.000 8.100 7.790 7.820 112,885 -0.31(-3.81%)
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.