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 (%)
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 4.610 635,428 -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 -0.06(-0.94%)
Jun 14, 2023 6.460 6.480 6.370 6.400 258,113 +0.10(+1.59%)
Jun 13, 2023 6.330 6.380 6.221 6.300 273,614 +0.11(+1.78%)
Jun 12, 2023 6.090 6.230 6.040 6.190 205,436 -0.14(-2.21%)
Jun 09, 2023 6.350 6.380 6.292 6.330 141,498 -0.04(-0.63%)
Jun 08, 2023 6.200 6.430 6.170 6.370 315,382 +0.23(+3.75%)
Jun 07, 2023 6.150 6.160 6.065 6.140 320,922 -0.41(-6.26%)
Jun 06, 2023 6.650 6.660 6.500 6.550 242,218 +0.00(+0.00%)
Jun 05, 2023 6.580 6.615 6.450 6.550 264,371 +0.41(+6.68%)
Jun 02, 2023 6.100 6.190 6.090 6.140 295,768 +0.30(+5.14%)
Jun 01, 2023 5.830 5.850 5.790 5.840 313,952 +0.06(+1.04%)
May 31, 2023 5.630 5.790 5.580 5.780 841,426 -0.30(-4.93%)
May 30, 2023 6.280 6.310 6.040 6.080 515,854 -0.49(-7.46%)
May 26, 2023 6.440 6.608 6.440 6.570 204,948 +0.13(+2.02%)
May 25, 2023 6.230 6.480 6.150 6.440 494,840 -0.12(-1.83%)
May 24, 2023 6.640 6.640 6.490 6.560 665,316 -0.53(-7.48%)
May 23, 2023 7.130 7.150 7.050 7.090 181,082 -0.30(-4.06%)
May 22, 2023 7.390 7.400 7.280 7.390 100,024 -0.02(-0.27%)
May 19, 2023 7.310 7.440 7.310 7.410 62,796 -0.08(-1.07%)
May 18, 2023 7.460 7.520 7.400 7.490 131,987 +0.27(+3.74%)
May 17, 2023 7.150 7.270 7.070 7.220 311,409 +0.00(+0.00%)
May 16, 2023 7.360 7.410 7.200 7.220 188,960 -0.07(-0.96%)
May 15, 2023 7.400 7.400 7.094 7.290 364,383 -0.43(-5.57%)
May 12, 2023 7.720 7.740 7.650 7.720 281,103 -0.37(-4.57%)
May 11, 2023 8.070 8.160 8.010 8.090 191,820 -0.51(-5.93%)
May 10, 2023 8.540 8.750 8.510 8.600 87,450 -0.39(-4.34%)
May 09, 2023 8.950 8.990 8.882 8.990 233,067 +0.64(+7.66%)
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%)
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.