Breakwave Dry Bulk Shipping ETF (NY: BDRY )

25.80 USD -0.85 (-3.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.40 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%)
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.
X