Breakwave Dry Bulk Shipping ETF (NY: BDRY )

9.770 -0.220 (-2.20%)
Streaming Delayed Price Updated: 2:58 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 9.850 10.03 9.850 9.990 69,994 +0.10(+1.01%)
Aug 15, 2022 10.25 10.36 9.663 9.890 382,057 -0.65(-6.17%)
Aug 12, 2022 10.40 10.57 10.25 10.54 309,684 -0.35(-3.21%)
Aug 11, 2022 10.99 11.03 10.67 10.89 352,201 -0.69(-5.96%)
Aug 10, 2022 11.55 11.70 11.40 11.58 230,828 +0.02(+0.17%)
Aug 09, 2022 11.34 11.72 11.34 11.56 287,627 +0.33(+2.94%)
Aug 08, 2022 11.43 11.73 11.21 11.23 297,474 +0.13(+1.17%)
Aug 05, 2022 11.17 11.35 10.85 11.10 297,024 +0.28(+2.59%)
Aug 04, 2022 10.56 11.11 10.50 10.82 282,608 -0.01(-0.09%)
Aug 03, 2022 11.30 11.39 10.69 10.83 395,629 -0.95(-8.06%)
Aug 02, 2022 12.05 12.19 11.58 11.78 552,547 -0.87(-6.88%)
Aug 01, 2022 12.64 12.69 12.53 12.65 124,251 +0.23(+1.85%)
Jul 29, 2022 12.23 12.42 12.08 12.42 233,000 -0.37(-2.89%)
Jul 28, 2022 12.72 12.84 12.53 12.79 328,147 -0.52(-3.91%)
Jul 27, 2022 12.95 13.41 12.95 13.31 141,032 -0.16(-1.19%)
Jul 26, 2022 13.04 13.49 13.04 13.47 198,105 +0.19(+1.43%)
Jul 25, 2022 13.81 13.99 13.17 13.28 238,193 -1.32(-9.04%)
Jul 22, 2022 14.65 14.77 14.49 14.60 245,827 -0.05(-0.34%)
Jul 21, 2022 14.72 14.86 14.51 14.65 85,850 +0.11(+0.76%)
Jul 20, 2022 14.80 15.11 14.47 14.54 186,410 -0.27(-1.82%)
Jul 19, 2022 15.35 15.35 14.69 14.81 191,417 -0.47(-3.08%)
Jul 18, 2022 15.63 15.66 15.00 15.28 161,157 -0.71(-4.44%)
Jul 15, 2022 15.56 16.07 15.56 15.99 80,774 +0.81(+5.34%)
Jul 14, 2022 14.86 15.18 14.65 15.18 100,113 +0.70(+4.83%)
Jul 13, 2022 14.32 14.50 14.10 14.48 232,021 +0.62(+4.47%)
Jul 12, 2022 14.38 14.42 13.80 13.86 173,203 -1.16(-7.72%)
Jul 11, 2022 15.02 15.20 14.92 15.02 159,321 -0.27(-1.77%)
Jul 08, 2022 15.57 15.59 15.26 15.29 350,749 -0.62(-3.90%)
Jul 07, 2022 15.52 15.97 15.51 15.91 226,112 +0.96(+6.42%)
Jul 06, 2022 15.30 15.48 14.92 14.95 266,029 -0.95(-5.97%)
Jul 05, 2022 15.96 16.02 15.79 15.90 54,825 -1.21(-7.07%)
Jul 01, 2022 16.90 17.16 16.90 17.11 14,124 -0.06(-0.35%)
Jun 30, 2022 17.10 17.40 17.08 17.17 200,746 +0.44(+2.63%)
Jun 29, 2022 16.34 16.92 16.34 16.73 228,085 +0.70(+4.37%)
Jun 28, 2022 15.69 16.18 15.60 16.03 113,814 -0.34(-2.08%)
Jun 27, 2022 16.63 16.70 16.25 16.37 295,395 -0.53(-3.14%)
Jun 24, 2022 16.83 17.10 16.62 16.90 94,264 -0.68(-3.87%)
Jun 23, 2022 17.31 17.80 17.31 17.58 185,966 +0.79(+4.71%)
Jun 22, 2022 17.11 17.18 16.58 16.79 687,670 -1.50(-8.20%)
Jun 21, 2022 17.92 18.37 17.75 18.29 231,605 -1.87(-9.28%)
Jun 17, 2022 20.00 20.30 20.00 20.16 80,140 +0.47(+2.39%)
Jun 16, 2022 19.55 19.86 19.55 19.69 97,051 +0.14(+0.72%)
Jun 15, 2022 19.70 19.82 19.37 19.55 69,724 -0.33(-1.66%)
Jun 14, 2022 19.66 20.00 19.66 19.88 38,147 +0.74(+3.87%)
Jun 13, 2022 19.15 19.32 19.06 19.14 65,223 -0.71(-3.58%)
Jun 10, 2022 19.52 20.02 19.52 19.85 265,643 +0.49(+2.53%)
Jun 09, 2022 19.01 19.45 19.01 19.36 146,924 +0.12(+0.62%)
Jun 08, 2022 19.59 19.65 19.10 19.24 468,201 -1.11(-5.45%)
Jun 07, 2022 20.63 20.63 20.26 20.35 186,351 -1.11(-5.17%)
Jun 06, 2022 21.71 21.82 21.25 21.46 185,918 -0.55(-2.50%)
Jun 03, 2022 21.81 22.20 21.81 22.01 187,352 +0.01(+0.05%)
Jun 02, 2022 21.80 22.00 21.80 22.00 82,008 +0.11(+0.50%)
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.