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 )

13.61 +0.18 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 8.150 8.250 8.100 8.240 63,186 +0.01(+0.12%)
Sep 29, 2020 8.150 8.310 8.130 8.230 52,050 +0.14(+1.73%)
Sep 28, 2020 8.110 8.110 7.940 8.090 66,694 -0.12(-1.46%)
Sep 25, 2020 8.310 8.310 8.100 8.210 44,500 -0.22(-2.61%)
Sep 24, 2020 8.450 8.450 8.274 8.430 119,179 +0.32(+3.95%)
Sep 23, 2020 8.000 8.110 8.000 8.110 48,856 +0.43(+5.60%)
Sep 22, 2020 7.770 7.827 7.650 7.680 33,145 +0.05(+0.72%)
Sep 21, 2020 7.510 7.650 7.510 7.625 101,802 +0.05(+0.73%)
Sep 18, 2020 7.670 7.700 7.553 7.570 13,400 -0.07(-0.92%)
Sep 17, 2020 7.700 7.700 7.600 7.640 19,530 +0.04(+0.53%)
Sep 16, 2020 7.650 7.665 7.600 7.600 25,254 +0.05(+0.66%)
Sep 15, 2020 7.850 7.850 7.530 7.550 80,869 -0.30(-3.82%)
Sep 14, 2020 7.870 7.900 7.690 7.850 19,314 +0.16(+2.08%)
Sep 11, 2020 7.500 7.690 7.490 7.690 43,300 +0.21(+2.74%)
Sep 10, 2020 7.020 7.550 7.020 7.485 39,895 +0.35(+4.83%)
Sep 09, 2020 7.250 7.250 7.140 7.140 58,098 -0.27(-3.58%)
Sep 08, 2020 7.590 7.740 7.400 7.405 75,222 -0.36(-4.70%)
Sep 04, 2020 7.750 7.780 7.600 7.770 55,100 +0.36(+4.86%)
Sep 03, 2020 7.770 7.770 7.366 7.410 91,893 -0.41(-5.24%)
Sep 02, 2020 8.000 8.100 7.790 7.820 112,885 -0.31(-3.81%)
Sep 01, 2020 8.500 8.500 8.130 8.130 87,142 -0.39(-4.58%)
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%)
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.