Breakwave Dry Bulk Shipping ETF (NY: BDRY )

8.150 +0.260 (+3.30%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 8.100 8.180 8.020 8.150 49,741 +0.26(+3.30%)
Nov 07, 2024 7.800 7.916 7.800 7.890 32,561 +0.24(+3.14%)
Nov 06, 2024 7.770 7.770 7.650 7.650 33,817 -0.20(-2.55%)
Nov 05, 2024 7.800 8.060 7.760 7.850 68,234 +0.07(+0.90%)
Nov 04, 2024 7.520 7.790 7.520 7.780 46,024 +0.31(+4.15%)
Nov 01, 2024 7.400 7.530 7.400 7.470 23,432 -0.01(-0.13%)
Oct 31, 2024 7.600 7.630 7.440 7.480 66,617 +0.00(+0.00%)
Oct 30, 2024 7.540 7.700 7.420 7.480 74,865 -0.39(-4.96%)
Oct 29, 2024 7.900 7.920 7.750 7.870 32,437 +0.34(+4.52%)
Oct 28, 2024 7.630 7.640 7.500 7.530 38,180 -0.28(-3.59%)
Oct 25, 2024 7.760 7.900 7.760 7.810 29,841 -0.12(-1.51%)
Oct 24, 2024 7.880 7.968 7.830 7.930 49,063 -0.13(-1.61%)
Oct 23, 2024 7.970 8.100 7.965 8.060 30,216 +0.13(+1.64%)
Oct 22, 2024 7.815 8.030 7.775 7.930 66,415 +0.00(+0.00%)
Oct 21, 2024 8.000 8.020 7.910 7.930 286,638 -0.29(-3.53%)
Oct 18, 2024 8.345 8.453 8.201 8.220 20,597 -0.20(-2.38%)
Oct 17, 2024 8.270 8.590 8.204 8.420 254,020 +0.32(+3.95%)
Oct 16, 2024 8.010 8.190 8.010 8.100 79,392 -0.42(-4.93%)
Oct 15, 2024 8.700 8.700 8.420 8.520 57,559 -0.52(-5.75%)
Oct 14, 2024 9.280 9.280 8.990 9.040 25,204 -0.37(-3.93%)
Oct 11, 2024 9.460 9.570 9.410 9.410 16,866 -0.13(-1.36%)
Oct 10, 2024 9.420 9.620 9.400 9.540 147,663 +0.21(+2.25%)
Oct 09, 2024 9.500 9.530 9.330 9.330 107,267 -0.46(-4.70%)
Oct 08, 2024 9.920 9.920 9.620 9.790 51,618 -0.43(-4.21%)
Oct 07, 2024 10.06 10.30 10.06 10.22 16,866 -0.04(-0.39%)
Oct 04, 2024 10.38 10.45 10.22 10.26 14,126 -0.09(-0.87%)
Oct 03, 2024 10.14 10.35 10.11 10.35 60,564 +0.27(+2.68%)
Oct 02, 2024 10.20 10.24 10.02 10.08 34,428 -0.11(-1.08%)
Oct 01, 2024 10.28 10.37 10.11 10.19 252,767 -0.55(-5.12%)
Sep 30, 2024 10.65 10.92 10.64 10.74 48,959 +0.29(+2.78%)
Sep 27, 2024 10.57 10.57 10.43 10.45 27,040 -0.27(-2.52%)
Sep 26, 2024 10.69 10.77 10.59 10.72 41,828 +0.07(+0.66%)
Sep 25, 2024 10.66 10.66 10.48 10.65 28,443 -0.09(-0.84%)
Sep 24, 2024 10.77 10.80 10.46 10.74 30,122 +0.12(+1.13%)
Sep 23, 2024 10.49 10.68 10.49 10.62 24,022 +0.22(+2.12%)
Sep 20, 2024 10.63 10.63 10.37 10.40 2,855 -0.17(-1.61%)
Sep 19, 2024 10.71 10.82 10.53 10.57 24,229 -0.11(-1.03%)
Sep 18, 2024 10.44 10.70 10.42 10.68 29,190 +0.33(+3.19%)
Sep 17, 2024 10.30 10.43 10.30 10.35 7,823 -0.02(-0.19%)
Sep 16, 2024 10.27 10.57 10.27 10.37 3,812 +0.10(+0.97%)
Sep 13, 2024 10.32 10.45 10.25 10.27 18,856 -0.35(-3.30%)
Sep 12, 2024 10.58 10.65 10.57 10.62 7,198 -0.13(-1.21%)
Sep 11, 2024 10.62 10.75 10.62 10.75 20,015 +0.19(+1.80%)
Sep 10, 2024 10.31 10.60 10.31 10.56 5,453 -0.01(-0.09%)
Sep 09, 2024 10.56 10.73 10.54 10.57 9,007 -0.17(-1.58%)
Sep 06, 2024 10.75 10.88 10.69 10.74 20,499 +0.00(+0.00%)
Sep 05, 2024 10.73 10.80 10.71 10.74 23,898 +0.12(+1.13%)
Sep 04, 2024 10.50 10.70 10.50 10.62 36,337 +0.12(+1.14%)
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.