Skip to main content

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.86 +0.51 (+3.82%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.29 21.36 21.07 21.14 5,600 +0.73(+3.58%)
Aug 29, 2019 20.34 20.57 20.19 20.41 3,833 -0.00(-0.02%)
Aug 28, 2019 20.43 20.51 20.41 20.41 3,649 -0.03(-0.15%)
Aug 27, 2019 20.24 20.63 20.24 20.44 6,419 +0.89(+4.55%)
Aug 26, 2019 19.61 19.63 19.52 19.55 3,991 +0.02(+0.10%)
Aug 23, 2019 19.39 19.71 19.33 19.53 5,000 +0.07(+0.36%)
Aug 22, 2019 19.63 19.64 19.43 19.46 2,875 +0.54(+2.83%)
Aug 21, 2019 18.50 18.95 18.50 18.93 6,291 +0.83(+4.59%)
Aug 20, 2019 17.89 18.09 17.89 18.09 1,874 +0.34(+1.94%)
Aug 19, 2019 17.60 17.79 17.59 17.75 3,768 -0.43(-2.39%)
Aug 16, 2019 18.30 18.33 18.18 18.18 3,000 -0.14(-0.74%)
Aug 15, 2019 18.57 18.57 18.11 18.32 18,344 -0.08(-0.43%)
Aug 14, 2019 18.32 18.53 18.19 18.40 5,456 +0.48(+2.67%)
Aug 13, 2019 18.05 18.05 17.89 17.92 30,369 +0.85(+4.98%)
Aug 12, 2019 17.09 17.10 17.07 17.07 2,017 -0.01(-0.06%)
Aug 09, 2019 16.94 17.09 16.78 17.08 1,400 +0.94(+5.79%)
Aug 08, 2019 15.99 16.14 15.98 16.14 759 +0.56(+3.63%)
Aug 07, 2019 15.52 15.58 15.52 15.58 623 -0.17(-1.08%)
Aug 06, 2019 15.02 15.87 15.02 15.75 8,223 +1.07(+7.29%)
Aug 05, 2019 14.84 14.86 14.62 14.68 17,937 -0.89(-5.75%)
Aug 02, 2019 15.46 15.57 15.46 15.57 1,000 -0.36(-2.26%)
Aug 01, 2019 15.99 15.99 15.94 15.94 2,267 -0.19(-1.15%)
Jul 31, 2019 16.26 16.26 16.01 16.12 1,213 -0.07(-0.43%)
Jul 30, 2019 16.16 16.29 16.15 16.19 2,833 -0.20(-1.22%)
Jul 29, 2019 16.17 16.47 16.13 16.39 2,511 -0.20(-1.24%)
Jul 26, 2019 16.76 16.76 16.50 16.59 43,300 -0.31(-1.81%)
Jul 25, 2019 16.86 16.92 16.60 16.90 11,046 +0.55(+3.37%)
Jul 24, 2019 16.25 16.52 16.14 16.35 35,016 -0.71(-4.19%)
Jul 23, 2019 17.37 17.37 16.98 17.07 18,062 -0.92(-5.13%)
Jul 22, 2019 17.77 18.00 17.77 17.99 6,891 +0.42(+2.41%)
Jul 19, 2019 17.27 17.57 17.27 17.57 20,100 +0.37(+2.15%)
Jul 18, 2019 17.12 17.25 17.12 17.20 52,241 +0.22(+1.30%)
Jul 17, 2019 16.98 17.01 16.79 16.98 3,163 +0.40(+2.41%)
Jul 16, 2019 17.12 17.12 16.51 16.57 11,752 -0.55(-3.21%)
Jul 15, 2019 16.99 17.18 16.87 17.12 17,643 +0.52(+3.13%)
Jul 12, 2019 16.56 16.61 16.50 16.61 11,000 +0.30(+1.84%)
Jul 11, 2019 16.15 16.35 16.14 16.30 4,082 +0.53(+3.33%)
Jul 10, 2019 15.45 15.78 15.22 15.78 4,675 +0.00(+0.03%)
Jul 09, 2019 15.60 15.84 15.60 15.78 9,614 +0.71(+4.71%)
Jul 08, 2019 14.53 15.14 14.34 15.07 8,692 +0.17(+1.11%)
Jul 05, 2019 15.04 15.10 14.90 14.90 100,700 -0.12(-0.80%)
Jul 03, 2019 14.95 15.10 14.95 15.02 5,100 +0.72(+5.02%)
Jul 02, 2019 14.28 14.34 14.22 14.30 8,216 +0.88(+6.57%)
Jul 01, 2019 13.35 13.44 13.35 13.42 4,946 +0.27(+2.05%)
Jun 28, 2019 12.93 13.15 12.91 13.15 1,000 +0.22(+1.70%)
Jun 27, 2019 13.01 13.01 12.93 12.93 100 -0.06(-0.50%)
Jun 26, 2019 13.06 13.06 12.99 12.99 800 -0.01(-0.08%)
Jun 25, 2019 12.84 13.01 12.84 13.01 2,075 +0.04(+0.35%)
Jun 24, 2019 12.77 12.96 12.75 12.96 1,359 +0.27(+2.13%)
Jun 21, 2019 12.61 12.69 12.60 12.69 1,400 +0.29(+2.30%)
Jun 20, 2019 12.40 12.40 12.40 12.40 0 -0.04(-0.32%)
Jun 19, 2019 12.51 12.51 12.45 12.45 225 +0.06(+0.48%)
Jun 18, 2019 12.47 12.47 12.38 12.38 510 +0.02(+0.12%)
Jun 17, 2019 12.41 12.41 12.31 12.37 558 -0.02(-0.12%)
Jun 14, 2019 12.32 12.38 12.32 12.38 1,500 +0.30(+2.48%)
Jun 13, 2019 11.91 12.11 11.91 12.09 3,753 +0.23(+1.90%)
Jun 12, 2019 11.86 11.86 11.86 11.86 0 -0.15(-1.25%)
Jun 11, 2019 12.10 12.10 11.93 12.01 604 -0.08(-0.62%)
Jun 10, 2019 12.15 12.15 12.01 12.09 1,771 -0.21(-1.71%)
Jun 07, 2019 12.35 12.35 12.23 12.29 2,400 -0.13(-1.05%)
Jun 06, 2019 12.47 12.47 12.43 12.43 300 -0.07(-0.60%)
Jun 05, 2019 12.60 12.60 12.50 12.50 671 +0.01(+0.08%)
Jun 04, 2019 12.65 12.65 12.49 12.49 880 +0.04(+0.36%)
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.