Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.72 +0.37 (+2.77%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 30, 2018 25.43 25.43 25.43 0 +0.00(+0.00%)
Aug 29, 2018 25.43 25.43 40 +0.00(+0.00%)
Aug 28, 2018 25.43 25.43 50 +0.00(+0.00%)
Aug 27, 2018 25.43 25.43 10 +0.00(+0.00%)
Aug 24, 2018 25.43 25.43 25.43 25.43 200 -0.02(-0.06%)
Aug 23, 2018 25.37 25.45 25.37 25.45 329 -0.12(-0.47%)
Aug 22, 2018 25.60 25.60 25.57 25.57 226 -0.01(-0.04%)
Aug 21, 2018 25.58 25.60 25.58 25.58 408 +0.11(+0.43%)
Aug 20, 2018 25.47 25.47 25.47 25.47 157 +0.23(+0.93%)
Aug 17, 2018 25.24 25.24 25.24 0 +0.00(+0.00%)
Aug 16, 2018 25.24 25.24 25.24 0 +0.00(+0.00%)
Aug 15, 2018 25.24 25.24 25.24 25.24 325 +0.04(+0.14%)
Aug 14, 2018 25.11 25.20 25.11 25.20 322 -0.17(-0.67%)
Aug 13, 2018 25.37 25.37 25.37 25.37 205 +0.54(+2.17%)
Aug 10, 2018 24.83 24.83 24.83 24.83 100 +0.03(+0.11%)
Aug 09, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 08, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 07, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 06, 2018 24.82 24.82 24.80 24.80 300 -0.46(-1.81%)
Aug 03, 2018 25.26 25.26 25.26 25.26 200 +0.41(+1.65%)
Aug 02, 2018 24.85 24.85 24.85 24.85 150 +0.18(+0.73%)
Aug 01, 2018 24.70 24.92 24.67 24.67 512 +0.07(+0.28%)
Jul 31, 2018 24.60 24.60 24.60 24.60 76 +0.00(+0.00%)
Jul 30, 2018 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Jul 27, 2018 24.30 24.30 24.30 24.30 200 -0.20(-0.82%)
Jul 26, 2018 24.50 24.50 24.50 24.50 251 -0.14(-0.57%)
Jul 25, 2018 24.64 24.64 24.64 24.64 200 +0.10(+0.41%)
Jul 24, 2018 24.81 24.81 24.54 24.54 4,130 -0.05(-0.22%)
Jul 23, 2018 24.29 24.72 24.29 24.59 975 +0.49(+2.05%)
Jul 20, 2018 24.10 24.10 24.10 24.10 300 +1.09(+4.74%)
Jul 19, 2018 23.01 23.01 23.01 23.01 102 +0.00(+0.00%)
Jul 18, 2018 23.01 23.01 23.01 23.01 101 -0.46(-1.96%)
Jul 12, 2018 23.47 23.47 23.47 0 +1.24(+5.58%)
Jul 10, 2018 22.23 22.23 22.23 0 +0.21(+0.95%)
Jul 09, 2018 22.02 22.02 22.02 22.02 100 -0.65(-2.87%)
Jul 06, 2018 22.64 22.67 22.59 22.67 1,000 +0.42(+1.89%)
Jul 05, 2018 22.25 22.25 22.25 22.25 103 +0.25(+1.16%)
Jul 03, 2018 22.00 22.00 22.00 0 +0.15(+0.70%)
Jul 02, 2018 22.03 22.04 21.84 21.84 300 -0.20(-0.90%)
Jun 29, 2018 22.04 22.04 22.00 22.04 1,423 +0.46(+2.13%)
Jun 28, 2018 21.43 21.58 21.43 21.58 3,977 +0.54(+2.57%)
Jun 27, 2018 21.04 21.04 21.04 21.04 100 -0.36(-1.68%)
Jun 22, 2018 21.40 21.40 21.40 50 +0.00(+0.00%)
Jun 21, 2018 21.39 21.40 21.39 21.40 200 +0.61(+2.92%)
Jun 20, 2018 20.70 20.79 20.70 20.79 402 -0.51(-2.38%)
Jun 19, 2018 21.35 21.35 21.30 21.30 434 -0.95(-4.27%)
Jun 15, 2018 22.25 22.25 22.25 0 -0.28(-1.25%)
Jun 14, 2018 22.53 22.53 22.53 22.53 100 +0.28(+1.25%)
Jun 13, 2018 22.48 22.48 22.07 22.25 5,529 +0.06(+0.29%)
Jun 12, 2018 22.19 22.19 22.19 22.19 100 +0.22(+1.00%)
Jun 07, 2018 21.97 21.97 21.97 3 -0.03(-0.13%)
Jun 06, 2018 22.50 22.50 22.00 22.00 620 -0.13(-0.59%)
Jun 05, 2018 21.50 22.13 21.50 22.13 600 +0.88(+4.16%)
Jun 04, 2018 21.25 21.25 21.25 21.25 480 +0.25(+1.17%)
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.