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 )

12.82 -0.20 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 12.82 12.92 12.66 12.82 119,342 -0.20(-1.54%)
Apr 25, 2024 12.83 13.12 12.77 13.02 149,797 -0.14(-1.06%)
Apr 24, 2024 13.10 13.26 12.87 13.16 423,369 -0.24(-1.79%)
Apr 23, 2024 13.04 13.40 13.04 13.40 180,510 +0.37(+2.84%)
Apr 22, 2024 13.16 13.39 12.90 13.03 594,611 -0.58(-4.26%)
Apr 19, 2024 13.50 13.70 13.50 13.61 89,246 +0.18(+1.34%)
Apr 18, 2024 13.70 13.70 13.40 13.43 135,429 -0.38(-2.75%)
Apr 17, 2024 13.92 13.92 13.78 13.81 128,521 +0.41(+3.06%)
Apr 16, 2024 13.60 13.74 13.36 13.40 84,186 -0.16(-1.18%)
Apr 15, 2024 13.49 13.69 13.20 13.56 125,835 -0.11(-0.80%)
Apr 12, 2024 13.70 13.77 13.51 13.67 132,152 +0.13(+0.96%)
Apr 11, 2024 13.80 14.00 13.50 13.54 160,171 +0.04(+0.30%)
Apr 10, 2024 13.30 13.61 13.30 13.50 337,965 +0.72(+5.63%)
Apr 09, 2024 12.67 12.90 12.41 12.78 296,455 +0.27(+2.16%)
Apr 08, 2024 12.84 12.84 12.32 12.51 169,730 -0.34(-2.65%)
Apr 05, 2024 12.69 12.91 12.56 12.85 114,368 +0.14(+1.10%)
Apr 04, 2024 13.08 13.08 12.38 12.71 165,467 -0.61(-4.58%)
Apr 03, 2024 13.33 13.46 13.17 13.32 215,861 +0.62(+4.88%)
Apr 02, 2024 12.90 12.97 12.64 12.70 241,797 -1.19(-8.57%)
Apr 01, 2024 13.94 14.04 13.76 13.89 241,704 +0.03(+0.22%)
Mar 28, 2024 13.76 13.88 13.62 13.86 476,389 +0.51(+3.82%)
Mar 27, 2024 12.95 13.49 12.92 13.35 379,857 -0.03(-0.22%)
Mar 26, 2024 13.11 13.38 12.86 13.38 858,995 -0.69(-4.90%)
Mar 25, 2024 13.99 14.10 13.88 14.07 311,498 -0.66(-4.48%)
Mar 22, 2024 15.00 15.01 14.71 14.73 190,434 -0.54(-3.54%)
Mar 21, 2024 15.39 15.47 15.08 15.27 513,817 +0.59(+4.02%)
Mar 20, 2024 14.86 14.86 14.42 14.68 599,538 -0.81(-5.23%)
Mar 19, 2024 15.73 15.82 15.05 15.49 732,157 -0.70(-4.32%)
Mar 18, 2024 16.55 16.80 16.12 16.19 262,348 +0.50(+3.19%)
Mar 15, 2024 16.10 16.10 15.56 15.69 204,527 -0.37(-2.30%)
Mar 14, 2024 16.14 16.27 15.90 16.06 162,970 -0.19(-1.17%)
Mar 13, 2024 16.64 16.65 16.12 16.25 121,677 -0.23(-1.40%)
Mar 12, 2024 16.43 16.61 16.22 16.48 228,897 +0.44(+2.74%)
Mar 11, 2024 16.30 16.45 15.80 16.04 151,679 -0.80(-4.75%)
Mar 08, 2024 16.70 16.99 16.65 16.84 141,138 +0.41(+2.50%)
Mar 07, 2024 16.38 16.45 16.08 16.43 171,429 +0.86(+5.52%)
Mar 06, 2024 15.00 15.68 14.85 15.57 273,080 -0.18(-1.14%)
Mar 05, 2024 15.58 15.75 15.20 15.75 392,445 -0.48(-2.96%)
Mar 04, 2024 16.49 16.50 16.10 16.23 214,050 +0.13(+0.81%)
Mar 01, 2024 15.94 16.30 15.60 16.10 263,708 +0.85(+5.57%)
Feb 29, 2024 15.24 15.27 14.98 15.25 189,605 +0.22(+1.46%)
Feb 28, 2024 15.11 15.30 14.93 15.03 182,753 +0.58(+4.01%)
Feb 27, 2024 14.19 14.50 14.19 14.45 136,166 +0.72(+5.22%)
Feb 26, 2024 13.93 13.93 13.57 13.73 220,325 -0.60(-4.21%)
Feb 23, 2024 14.12 14.40 14.02 14.34 189,724 +0.83(+6.12%)
Feb 22, 2024 13.34 13.80 13.34 13.51 190,858 +0.56(+4.32%)
Feb 21, 2024 12.90 13.05 12.80 12.95 113,351 +0.45(+3.60%)
Feb 20, 2024 12.76 12.76 12.50 12.50 84,797 -0.32(-2.50%)
Feb 16, 2024 12.95 12.95 12.80 12.82 48,267 +0.03(+0.23%)
Feb 15, 2024 12.74 12.90 12.74 12.79 80,549 +0.04(+0.31%)
Feb 14, 2024 12.50 12.96 12.45 12.75 129,576 +0.49(+4.00%)
Feb 13, 2024 12.77 12.77 12.20 12.26 90,173 -0.24(-1.92%)
Feb 12, 2024 12.45 12.50 12.23 12.50 84,550 +0.15(+1.21%)
Feb 09, 2024 12.68 12.77 12.26 12.35 139,123 -0.20(-1.59%)
Feb 08, 2024 12.27 12.64 12.20 12.55 414,892 +0.75(+6.36%)
Feb 07, 2024 12.19 12.20 11.65 11.80 275,322 -0.84(-6.65%)
Feb 06, 2024 12.50 12.66 12.46 12.64 251,526 +0.83(+7.03%)
Feb 05, 2024 11.79 11.97 11.77 11.81 223,005 +0.64(+5.73%)
Feb 02, 2024 11.12 11.28 11.12 11.17 65,500 +0.06(+0.54%)
Feb 01, 2024 11.06 11.25 11.00 11.11 137,762 -0.13(-1.16%)
Jan 31, 2024 11.10 11.30 11.00 11.24 134,935 +0.26(+2.37%)
Jan 30, 2024 10.85 11.06 10.81 10.98 193,904 +0.23(+2.14%)
Jan 29, 2024 10.68 10.95 10.63 10.75 364,277 -0.31(-2.80%)
Jan 26, 2024 11.06 11.21 11.05 11.06 101,400 -0.04(-0.36%)
Jan 25, 2024 11.29 11.41 11.10 11.10 211,926 -0.65(-5.53%)
Jan 24, 2024 11.14 11.87 11.14 11.75 413,218 +1.03(+9.61%)
Jan 23, 2024 10.45 10.78 10.45 10.72 202,340 +0.29(+2.78%)
Jan 22, 2024 10.81 10.81 10.43 10.43 209,155 -0.62(-5.61%)
Jan 19, 2024 11.11 11.24 11.01 11.05 163,796 -0.14(-1.25%)
Jan 18, 2024 10.88 11.30 10.76 11.19 335,055 +1.13(+11.23%)
Jan 17, 2024 10.00 10.33 9.950 10.06 279,928 +0.29(+2.97%)
Jan 16, 2024 9.580 9.900 9.540 9.770 224,896 +0.27(+2.84%)
Jan 12, 2024 9.570 9.600 9.430 9.500 85,801 +0.06(+0.64%)
Jan 11, 2024 9.430 9.500 9.310 9.440 199,555 -0.11(-1.15%)
Jan 10, 2024 9.260 9.610 9.260 9.550 221,804 +0.55(+6.11%)
Jan 09, 2024 9.110 9.176 9.000 9.000 436,378 -0.61(-6.35%)
Jan 08, 2024 9.750 9.878 9.582 9.610 250,844 -1.00(-9.43%)
Jan 05, 2024 10.80 10.83 10.52 10.61 124,368 -0.29(-2.66%)
Jan 04, 2024 10.48 11.00 10.42 10.90 209,083 +0.76(+7.50%)
Jan 03, 2024 10.60 10.60 9.930 10.14 366,434 -0.48(-4.52%)
Jan 02, 2024 11.40 11.40 10.36 10.62 485,416 -0.94(-8.13%)
Dec 29, 2023 11.73 11.78 11.55 11.56 169,026 -0.09(-0.77%)
Dec 28, 2023 11.10 11.69 11.09 11.65 343,725 +0.78(+7.18%)
Dec 27, 2023 10.63 10.93 10.63 10.87 267,308 +0.47(+4.52%)
Dec 26, 2023 10.42 10.47 10.35 10.40 192,490 -0.04(-0.38%)
Dec 22, 2023 10.15 10.61 10.09 10.44 317,483 +0.47(+4.71%)
Dec 21, 2023 10.16 10.16 9.910 9.970 263,245 -0.07(-0.70%)
Dec 20, 2023 9.890 10.12 9.809 10.04 173,861 +0.26(+2.66%)
Dec 19, 2023 10.30 10.30 9.510 9.780 319,329 -0.82(-7.74%)
Dec 18, 2023 10.39 10.73 10.32 10.60 455,822 +0.68(+6.85%)
Dec 15, 2023 9.470 9.990 9.470 9.920 351,320 +0.68(+7.36%)
Dec 14, 2023 9.170 9.250 9.110 9.240 230,056 +0.37(+4.17%)
Dec 13, 2023 8.850 8.990 8.808 8.870 138,830 -0.57(-6.04%)
Dec 12, 2023 8.770 9.490 8.700 9.440 547,859 +0.84(+9.77%)
Dec 11, 2023 8.800 8.800 8.510 8.600 179,469 -0.10(-1.15%)
Dec 08, 2023 8.660 8.700 8.581 8.700 202,623 +0.36(+4.32%)
Dec 07, 2023 7.900 8.500 7.820 8.340 305,531 +0.11(+1.34%)
Dec 06, 2023 7.910 8.350 7.820 8.230 394,792 -0.07(-0.84%)
Dec 05, 2023 7.560 8.490 7.270 8.300 813,148 -1.04(-11.13%)
Dec 04, 2023 9.620 9.720 8.970 9.340 1,482,445 -0.70(-6.97%)
Dec 01, 2023 9.620 10.15 9.620 10.04 928,001 +0.71(+7.61%)
Nov 30, 2023 9.480 9.480 8.900 9.330 840,353 +0.62(+7.12%)
Nov 29, 2023 8.300 8.750 8.255 8.710 570,441 +0.91(+11.67%)
Nov 28, 2023 7.830 7.850 7.660 7.800 325,069 +0.03(+0.39%)
Nov 27, 2023 7.710 7.850 7.650 7.770 441,662 +0.25(+3.32%)
Nov 24, 2023 7.260 7.600 7.020 7.520 870,321 +0.90(+13.60%)
Nov 22, 2023 6.600 6.680 6.540 6.620 112,175 +0.07(+1.07%)
Nov 21, 2023 6.500 6.640 6.450 6.550 252,878 +0.13(+2.02%)
Nov 20, 2023 6.410 6.460 6.400 6.420 128,961 +0.00(+0.00%)
Nov 17, 2023 6.450 6.460 6.390 6.420 86,971 -0.02(-0.31%)
Nov 16, 2023 6.430 6.468 6.350 6.440 449,331 +0.29(+4.72%)
Nov 15, 2023 6.120 6.210 6.070 6.150 301,929 +0.22(+3.71%)
Nov 14, 2023 5.970 5.970 5.910 5.930 122,274 -0.02(-0.34%)
Nov 13, 2023 5.810 5.980 5.810 5.950 413,225 +0.25(+4.39%)
Nov 10, 2023 5.800 5.800 5.668 5.700 62,181 -0.10(-1.72%)
Nov 09, 2023 5.580 5.800 5.580 5.800 442,498 +0.40(+7.41%)
Nov 08, 2023 5.280 5.400 5.275 5.400 273,628 +0.20(+3.85%)
Nov 07, 2023 5.200 5.230 5.160 5.200 75,791 -0.07(-1.33%)
Nov 06, 2023 5.260 5.280 5.190 5.270 100,412 +0.12(+2.33%)
Nov 03, 2023 5.170 5.230 5.130 5.150 132,779 +0.14(+2.79%)
Nov 02, 2023 5.000 5.090 4.940 5.010 237,491 +0.21(+4.37%)
Nov 01, 2023 4.860 4.860 4.790 4.800 175,032 -0.21(-4.19%)
Oct 31, 2023 5.000 5.090 4.960 5.010 142,952 +0.07(+1.42%)
Oct 30, 2023 4.980 4.980 4.860 4.940 244,565 -0.12(-2.37%)
Oct 27, 2023 5.070 5.120 5.040 5.060 128,458 -0.12(-2.32%)
Oct 26, 2023 5.100 5.240 5.075 5.180 393,686 -0.11(-2.08%)
Oct 25, 2023 5.300 5.370 5.250 5.290 326,580 -0.12(-2.22%)
Oct 24, 2023 5.450 5.450 5.320 5.410 425,657 -0.13(-2.35%)
Oct 23, 2023 5.600 5.650 5.470 5.540 766,600 -0.22(-3.82%)
Oct 20, 2023 5.750 5.780 5.710 5.760 198,500 +0.09(+1.59%)
Oct 19, 2023 5.690 5.730 5.600 5.670 288,301 -0.16(-2.74%)
Oct 18, 2023 5.950 5.950 5.810 5.830 165,917 -0.26(-4.27%)
Oct 17, 2023 5.970 6.090 5.970 6.090 347,336 +0.28(+4.82%)
Oct 16, 2023 5.870 5.870 5.770 5.810 140,684 -0.06(-1.02%)
Oct 13, 2023 5.600 5.875 5.600 5.870 498,065 +0.27(+4.82%)
Oct 12, 2023 5.660 5.685 5.570 5.600 272,028 -0.18(-3.11%)
Oct 11, 2023 5.660 5.780 5.640 5.780 254,872 +0.11(+1.94%)
Oct 10, 2023 5.740 5.780 5.580 5.670 236,160 -0.30(-5.03%)
Oct 09, 2023 6.050 6.080 5.920 5.970 238,050 +0.06(+1.02%)
Oct 06, 2023 5.850 5.980 5.810 5.910 554,142 +0.16(+2.78%)
Oct 05, 2023 5.690 5.750 5.670 5.750 299,133 +0.20(+3.60%)
Oct 04, 2023 5.540 5.650 5.490 5.550 238,189 -0.04(-0.72%)
Oct 03, 2023 5.690 5.710 5.550 5.590 353,841 -0.04(-0.71%)
Oct 02, 2023 5.620 5.640 5.570 5.630 580,819 +0.14(+2.55%)
Sep 29, 2023 5.490 5.490 5.420 5.490 184,761 +0.12(+2.23%)
Sep 28, 2023 5.330 5.370 5.230 5.370 295,047 -0.16(-2.89%)
Sep 27, 2023 5.500 5.650 5.470 5.530 733,298 -0.01(-0.18%)
Sep 26, 2023 5.600 5.650 5.520 5.540 152,229 -0.05(-0.89%)
Sep 25, 2023 5.610 5.590 5.565 5.590 195,375 +0.06(+1.08%)
Sep 22, 2023 5.540 5.600 5.520 5.530 175,294 +0.16(+2.98%)
Sep 21, 2023 5.410 5.410 5.340 5.370 241,996 -0.09(-1.65%)
Sep 20, 2023 5.570 5.570 5.420 5.460 225,462 -0.24(-4.21%)
Sep 19, 2023 5.750 5.820 5.690 5.700 746,850 +0.03(+0.53%)
Sep 18, 2023 5.640 5.695 5.629 5.670 308,498 +0.19(+3.47%)
Sep 15, 2023 5.510 5.530 5.450 5.480 111,101 +0.02(+0.37%)
Sep 14, 2023 5.380 5.460 5.363 5.460 204,580 +0.16(+3.02%)
Sep 13, 2023 5.360 5.380 5.280 5.300 287,028 +0.03(+0.57%)
Sep 12, 2023 5.260 5.295 5.220 5.270 199,684 +0.17(+3.33%)
Sep 11, 2023 5.190 5.190 5.070 5.100 298,999 -0.20(-3.77%)
Sep 08, 2023 5.380 5.380 5.280 5.300 159,547 +0.06(+1.15%)
Sep 07, 2023 5.220 5.330 5.150 5.240 243,400 +0.17(+3.35%)
Sep 06, 2023 5.000 5.088 4.975 5.070 143,859 +0.17(+3.47%)
Sep 05, 2023 4.870 4.940 4.860 4.900 149,654 +0.04(+0.82%)
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.