Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.79 +0.44 (+3.30%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.430 7.450 7.250 7.390 168,143 -0.17(-2.25%)
Jun 29, 2020 7.510 7.700 7.510 7.560 210,281 -0.05(-0.66%)
Jun 26, 2020 7.240 7.690 7.210 7.610 228,300 +0.37(+5.11%)
Jun 25, 2020 7.470 7.600 7.001 7.240 487,506 -0.20(-2.69%)
Jun 24, 2020 8.000 8.000 7.370 7.440 398,317 -0.74(-9.05%)
Jun 23, 2020 7.870 8.240 7.850 8.180 343,266 +0.75(+10.09%)
Jun 22, 2020 7.610 7.650 7.390 7.430 267,526 +0.15(+2.13%)
Jun 19, 2020 7.350 7.400 7.170 7.275 230,500 +0.02(+0.21%)
Jun 18, 2020 7.800 7.870 7.230 7.260 503,863 -0.56(-7.16%)
Jun 17, 2020 7.730 7.830 7.500 7.820 725,252 +0.60(+8.31%)
Jun 16, 2020 6.990 7.460 6.990 7.220 512,934 +0.80(+12.46%)
Jun 15, 2020 6.190 6.550 6.157 6.420 332,790 +0.06(+0.94%)
Jun 12, 2020 6.000 6.360 6.000 6.360 312,200 +0.58(+10.03%)
Jun 11, 2020 6.100 6.200 5.650 5.780 506,422 +0.00(+0.00%)
Jun 10, 2020 5.360 5.873 5.360 5.780 231,198 +0.51(+9.68%)
Jun 09, 2020 5.080 5.420 5.080 5.270 284,602 -0.24(-4.36%)
Jun 08, 2020 5.450 5.520 5.330 5.510 207,621 +0.06(+1.10%)
Jun 05, 2020 5.440 5.500 5.240 5.450 340,200 +0.40(+7.92%)
Jun 04, 2020 5.030 5.135 5.000 5.050 144,273 +0.02(+0.40%)
Jun 03, 2020 5.080 5.100 4.960 5.030 305,064 +0.03(+0.60%)
Jun 02, 2020 4.890 5.000 4.820 5.000 324,330 +0.36(+7.76%)
Jun 01, 2020 4.690 4.750 4.570 4.640 92,422 -0.01(-0.22%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
May 01, 2020 5.300 5.500 5.300 5.350 45,100 -0.19(-3.43%)
Apr 30, 2020 5.650 5.680 5.443 5.540 76,433 -0.14(-2.46%)
Apr 29, 2020 5.660 5.750 5.480 5.680 133,159 +0.13(+2.34%)
Apr 28, 2020 5.700 5.750 5.500 5.550 76,610 -0.26(-4.48%)
Apr 27, 2020 6.000 6.261 5.810 5.810 42,243 -0.21(-3.49%)
Apr 24, 2020 6.110 6.150 6.020 6.020 25,500 -0.09(-1.47%)
Apr 23, 2020 6.100 6.160 6.000 6.110 40,577 -0.04(-0.65%)
Apr 22, 2020 6.110 6.270 6.030 6.150 191,450 +0.00(+0.00%)
Apr 21, 2020 6.510 6.510 6.150 6.150 198,733 -0.66(-9.69%)
Apr 20, 2020 7.100 7.170 6.800 6.810 585,049 -0.44(-6.07%)
Apr 17, 2020 7.230 7.320 7.000 7.250 48,700 +0.02(+0.28%)
Apr 16, 2020 7.410 7.410 7.010 7.230 28,721 -0.02(-0.28%)
Apr 15, 2020 7.250 7.400 7.235 7.250 35,968 +0.02(+0.28%)
Apr 14, 2020 7.320 7.330 7.140 7.230 104,282 -0.09(-1.23%)
Apr 13, 2020 7.350 7.440 7.200 7.320 95,768 -0.03(-0.41%)
Apr 09, 2020 7.030 7.568 7.030 7.350 218,800 +0.48(+6.99%)
Apr 08, 2020 6.520 6.940 6.500 6.870 33,365 +0.58(+9.22%)
Apr 07, 2020 6.220 6.340 6.100 6.290 44,007 +0.19(+3.11%)
Apr 06, 2020 6.260 6.260 6.100 6.100 28,572 -0.14(-2.24%)
Apr 03, 2020 6.460 6.460 6.195 6.240 24,600 -0.14(-2.19%)
Apr 02, 2020 6.730 6.730 6.210 6.380 51,166 +0.09(+1.43%)
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.