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 )

13.19 +0.16 (+1.19%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 23, 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 (%)
Feb 28, 2020 8.350 8.350 8.136 8.190 211,600 -0.11(-1.33%)
Feb 27, 2020 8.300 8.360 8.200 8.300 153,093 +0.12(+1.47%)
Feb 26, 2020 8.260 8.280 8.150 8.180 124,308 -0.04(-0.49%)
Feb 25, 2020 8.150 8.290 8.100 8.220 87,882 -0.15(-1.79%)
Feb 24, 2020 8.700 8.700 8.370 8.370 118,588 -0.64(-7.10%)
Feb 21, 2020 9.010 9.100 8.880 9.010 104,800 -0.02(-0.22%)
Feb 20, 2020 9.120 9.140 9.030 9.030 150,761 -0.07(-0.77%)
Feb 19, 2020 9.250 9.340 9.100 9.100 280,261 -0.17(-1.83%)
Feb 18, 2020 9.240 9.380 9.140 9.270 259,531 +0.04(+0.49%)
Feb 14, 2020 9.160 9.300 9.130 9.225 109,200 +0.08(+0.93%)
Feb 13, 2020 9.090 9.228 9.070 9.140 63,653 -0.26(-2.77%)
Feb 12, 2020 9.470 10.02 9.400 9.400 155,677 +0.10(+1.08%)
Feb 11, 2020 9.100 9.420 9.100 9.300 64,981 +0.50(+5.68%)
Feb 10, 2020 9.250 9.250 8.632 8.800 81,197 -0.42(-4.61%)
Feb 07, 2020 9.250 9.290 9.190 9.225 54,000 -0.22(-2.38%)
Feb 06, 2020 9.490 10.04 9.250 9.450 173,243 -0.10(-1.05%)
Feb 05, 2020 9.400 9.670 9.400 9.550 40,268 +0.20(+2.14%)
Feb 04, 2020 9.210 9.500 9.200 9.350 44,673 +0.06(+0.61%)
Feb 03, 2020 9.840 10.24 9.120 9.293 47,918 -0.53(-5.36%)
Jan 31, 2020 9.850 9.907 9.530 9.819 18,700 +0.27(+2.82%)
Jan 30, 2020 10.04 10.04 9.500 9.550 48,692 -0.54(-5.31%)
Jan 29, 2020 10.17 10.17 10.05 10.09 11,424 -0.19(-1.89%)
Jan 28, 2020 10.58 10.62 10.22 10.28 47,469 -0.16(-1.53%)
Jan 27, 2020 10.55 10.55 10.35 10.44 33,754 -0.70(-6.24%)
Jan 24, 2020 11.21 11.23 11.03 11.13 12,200 +0.09(+0.81%)
Jan 23, 2020 11.05 11.09 11.03 11.04 21,815 +0.01(+0.12%)
Jan 22, 2020 10.91 11.09 10.85 11.03 30,035 -0.34(-2.98%)
Jan 21, 2020 11.50 11.50 11.17 11.37 18,765 -0.74(-6.07%)
Jan 17, 2020 12.39 12.39 12.01 12.11 9,100 -0.53(-4.16%)
Jan 16, 2020 13.01 13.01 12.62 12.63 5,919 -0.72(-5.39%)
Jan 15, 2020 13.61 13.66 13.35 13.35 9,055 -0.31(-2.31%)
Jan 14, 2020 13.31 13.76 13.00 13.66 8,678 +0.67(+5.16%)
Jan 13, 2020 12.98 13.02 12.75 12.99 7,020 -0.85(-6.14%)
Jan 10, 2020 13.81 13.85 13.75 13.85 2,900 +0.54(+4.02%)
Jan 09, 2020 13.15 13.36 13.15 13.31 3,001 -0.34(-2.53%)
Jan 08, 2020 13.30 13.76 13.20 13.65 7,670 +1.76(+14.80%)
Jan 07, 2020 11.99 11.99 11.89 11.89 3,237 -0.03(-0.21%)
Jan 06, 2020 11.90 11.94 11.90 11.92 3,858 -1.13(-8.66%)
Jan 03, 2020 12.99 13.05 12.98 13.05 8,200 -0.91(-6.52%)
Jan 02, 2020 14.95 14.95 13.86 13.96 3,966 -1.49(-9.64%)
Dec 31, 2019 15.11 15.45 15.11 15.45 400 +0.35(+2.32%)
Dec 30, 2019 15.10 15.10 15.10 15.10 1,210 -0.19(-1.24%)
Dec 27, 2019 15.29 15.29 15.29 15.29 100 -0.08(-0.55%)
Dec 26, 2019 15.37 15.37 15.37 15.37 160 +0.03(+0.19%)
Dec 24, 2019 15.35 15.35 15.35 15.35 100 +0.01(+0.07%)
Dec 23, 2019 15.23 15.34 15.23 15.34 322 +0.11(+0.72%)
Dec 20, 2019 15.15 15.25 15.15 15.22 1,000 -0.10(-0.65%)
Dec 19, 2019 15.36 15.44 15.32 15.32 11,554 -0.36(-2.30%)
Dec 18, 2019 15.75 15.75 15.52 15.69 791 -0.44(-2.70%)
Dec 17, 2019 16.20 16.20 16.12 16.12 651 -0.55(-3.33%)
Dec 16, 2019 16.50 16.68 16.48 16.68 2,108 -0.32(-1.88%)
Dec 13, 2019 16.84 17.00 16.84 17.00 900 +0.16(+0.92%)
Dec 12, 2019 16.72 16.84 16.72 16.84 576 -0.50(-2.86%)
Dec 11, 2019 17.40 17.40 17.16 17.34 2,546 -0.40(-2.28%)
Dec 10, 2019 17.60 17.77 17.51 17.74 4,573 -0.16(-0.89%)
Dec 09, 2019 17.98 17.98 17.83 17.90 430 -0.30(-1.68%)
Dec 06, 2019 18.14 18.20 18.13 18.20 400 +0.31(+1.76%)
Dec 05, 2019 17.89 17.89 17.89 17.89 20 -0.09(-0.47%)
Dec 04, 2019 17.81 18.08 17.80 17.98 1,422 -0.34(-1.86%)
Dec 03, 2019 18.35 18.35 18.20 18.32 816 -0.74(-3.88%)
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.