Breakwave Dry Bulk Shipping ETF (NY: BDRY )

9.040 +0.080 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.850 8.850 8.500 8.520 47,964 -0.25(-2.85%)
Aug 28, 2020 8.850 8.990 8.650 8.770 121,400 +0.00(+0.00%)
Aug 27, 2020 8.770 8.900 8.750 8.770 39,552 -0.02(-0.23%)
Aug 26, 2020 8.750 8.950 8.750 8.790 33,713 +0.03(+0.34%)
Aug 25, 2020 8.770 8.880 8.760 8.760 90,150 +0.10(+1.15%)
Aug 24, 2020 9.000 9.000 8.580 8.660 45,949 +0.55(+6.78%)
Aug 21, 2020 8.050 8.150 8.050 8.110 40,300 +0.06(+0.75%)
Aug 20, 2020 8.070 8.168 7.910 8.050 179,796 -0.42(-4.96%)
Aug 19, 2020 8.730 8.730 8.430 8.470 158,638 -0.37(-4.19%)
Aug 18, 2020 8.770 8.845 8.750 8.840 65,254 -0.06(-0.67%)
Aug 17, 2020 8.800 8.970 8.740 8.900 50,121 +0.05(+0.56%)
Aug 14, 2020 9.090 9.090 8.850 8.850 33,900 -0.17(-1.88%)
Aug 13, 2020 9.130 9.400 9.020 9.020 81,401 -0.14(-1.53%)
Aug 12, 2020 9.180 9.300 9.101 9.160 134,285 -0.16(-1.72%)
Aug 11, 2020 8.910 9.340 8.910 9.320 244,818 +0.71(+8.25%)
Aug 10, 2020 8.530 8.750 8.530 8.610 97,700 +0.11(+1.29%)
Aug 07, 2020 8.830 8.830 8.480 8.500 35,500 -0.30(-3.41%)
Aug 06, 2020 9.000 9.000 8.690 8.800 66,271 +0.29(+3.41%)
Aug 05, 2020 8.520 8.600 8.350 8.510 266,304 -0.18(-2.07%)
Aug 04, 2020 8.630 8.790 8.600 8.690 58,431 +0.27(+3.21%)
Aug 03, 2020 8.630 8.630 8.350 8.420 109,766 +0.27(+3.31%)
Jul 31, 2020 8.520 8.520 7.980 8.150 78,900 -0.04(-0.49%)
Jul 30, 2020 8.430 8.505 8.080 8.190 212,449 -0.32(-3.76%)
Jul 29, 2020 8.400 8.600 8.400 8.510 141,011 +0.61(+7.72%)
Jul 28, 2020 7.800 8.039 7.800 7.900 188,628 +0.35(+4.64%)
Jul 27, 2020 7.490 7.590 7.330 7.550 155,356 +0.16(+2.17%)
Jul 24, 2020 7.380 7.480 7.155 7.390 166,500 +0.24(+3.36%)
Jul 23, 2020 6.800 7.200 6.640 7.150 225,534 +0.24(+3.47%)
Jul 22, 2020 6.950 6.950 6.850 6.910 251,951 -0.20(-2.81%)
Jul 21, 2020 7.150 7.270 7.110 7.110 216,400 -0.39(-5.20%)
Jul 20, 2020 7.900 7.900 7.480 7.500 44,736 -0.50(-6.25%)
Jul 17, 2020 8.100 8.100 8.000 8.000 35,600 +0.02(+0.25%)
Jul 16, 2020 7.850 8.120 7.847 7.980 91,370 +0.46(+6.12%)
Jul 15, 2020 7.910 7.910 7.450 7.520 165,524 -0.30(-3.84%)
Jul 14, 2020 7.800 8.000 7.600 7.820 201,119 -0.28(-3.46%)
Jul 13, 2020 8.370 8.465 8.020 8.100 330,007 -0.39(-4.59%)
Jul 10, 2020 8.750 8.800 8.310 8.490 243,900 -0.26(-2.97%)
Jul 09, 2020 8.860 8.870 8.400 8.750 170,327 -0.25(-2.78%)
Jul 08, 2020 8.600 9.000 8.270 9.000 317,153 +0.07(+0.78%)
Jul 07, 2020 8.950 9.030 8.600 8.930 374,774 -0.49(-5.20%)
Jul 06, 2020 9.180 9.477 9.040 9.420 609,756 +1.37(+17.02%)
Jul 02, 2020 7.730 8.180 7.630 8.050 527,100 +0.85(+11.81%)
Jul 01, 2020 7.270 7.460 7.170 7.200 286,674 -0.19(-2.57%)
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%)
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.