Breakwave Dry Bulk Shipping ETF (NY: BDRY )

27.80 USD -2.81 (-9.18%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 32.38 32.38 30.60 30.61 784,842 -1.59(-4.94%)
Oct 22, 2021 32.73 33.07 31.90 32.20 564,279 -2.37(-6.86%)
Oct 21, 2021 34.89 34.95 33.92 34.57 426,243 -2.74(-7.34%)
Oct 20, 2021 38.70 38.70 36.65 37.31 343,451 -1.17(-3.04%)
Oct 19, 2021 38.81 39.06 38.33 38.48 404,116 +1.19(+3.19%)
Oct 18, 2021 35.88 37.30 35.88 37.29 153,356 +1.99(+5.64%)
Oct 15, 2021 35.78 35.97 35.15 35.30 709,549 -1.98(-5.31%)
Oct 14, 2021 37.33 37.74 37.13 37.28 184,639 +0.39(+1.06%)
Oct 13, 2021 36.76 37.15 36.61 36.89 667,753 -0.74(-1.97%)
Oct 12, 2021 38.17 38.42 37.45 37.63 556,684 -3.33(-8.13%)
Oct 11, 2021 40.64 41.21 40.30 40.96 420,029 +1.73(+4.41%)
Oct 08, 2021 38.86 39.33 38.72 39.23 264,829 +0.39(+1.00%)
Oct 07, 2021 39.30 39.30 38.12 38.84 554,204 -2.67(-6.43%)
Oct 06, 2021 42.03 42.22 40.48 41.51 506,918 +0.26(+0.63%)
Oct 05, 2021 41.28 41.46 40.76 41.25 406,955 +3.48(+9.21%)
Oct 04, 2021 37.59 37.82 37.13 37.77 295,737 +0.87(+2.36%)
Oct 01, 2021 36.25 36.95 36.25 36.90 221,905 +0.89(+2.47%)
Sep 30, 2021 35.40 36.16 34.94 36.01 244,109 +0.33(+0.92%)
Sep 29, 2021 36.00 36.38 35.30 35.68 550,039 -0.89(-2.43%)
Sep 28, 2021 36.74 36.74 35.88 36.57 602,858 +2.22(+6.46%)
Sep 27, 2021 33.65 34.45 33.65 34.35 414,588 +1.87(+5.76%)
Sep 24, 2021 32.00 32.57 32.00 32.48 229,207 +0.62(+1.95%)
Sep 23, 2021 31.99 32.11 31.68 31.86 192,784 +1.12(+3.64%)
Sep 22, 2021 30.78 31.00 30.45 30.74 130,574 -0.16(-0.52%)
Sep 21, 2021 30.92 31.00 30.75 30.90 240,715 +2.00(+6.92%)
Sep 20, 2021 29.36 29.65 28.87 28.90 545,776 -1.83(-5.96%)
Sep 17, 2021 30.62 30.94 30.61 30.73 167,466 +0.08(+0.26%)
Sep 16, 2021 30.59 30.84 30.45 30.65 84,462 +0.45(+1.49%)
Sep 15, 2021 30.12 30.20 29.61 30.20 105,838 +0.32(+1.07%)
Sep 14, 2021 29.88 30.05 29.61 29.88 226,366 -0.95(-3.08%)
Sep 13, 2021 30.81 31.00 30.75 30.83 284,093 +0.71(+2.36%)
Sep 10, 2021 29.79 30.18 29.79 30.12 356,938 +0.77(+2.62%)
Sep 09, 2021 28.48 29.50 28.48 29.35 386,394 +1.68(+6.07%)
Sep 08, 2021 27.48 27.94 27.48 27.67 127,234 +0.77(+2.86%)
Sep 07, 2021 27.10 27.10 26.69 26.90 227,112 -0.46(-1.68%)
Sep 03, 2021 27.50 27.50 27.26 27.36 171,875 -0.90(-3.18%)
Sep 02, 2021 28.27 28.52 28.05 28.26 132,839 +0.53(+1.91%)
Sep 01, 2021 27.94 28.08 27.63 27.73 198,584 -0.60(-2.12%)
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%)
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