Breakwave Dry Bulk Shipping ETF (NY: BDRY )

16.90 -0.68 (-3.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 22.10 22.28 21.70 21.89 240,879 -0.30(-1.35%)
May 31, 2022 21.91 22.71 21.91 22.19 500,231 +0.71(+3.31%)
May 27, 2022 21.42 21.78 21.28 21.48 228,054 -1.07(-4.75%)
May 26, 2022 22.30 22.61 22.18 22.55 225,468 -0.42(-1.83%)
May 25, 2022 22.55 23.21 22.43 22.97 115,482 -0.42(-1.80%)
May 24, 2022 23.26 23.55 23.18 23.39 57,039 -1.21(-4.92%)
May 23, 2022 24.50 24.77 24.18 24.60 160,005 -0.82(-3.23%)
May 20, 2022 24.99 25.49 24.17 25.42 211,931 +0.45(+1.80%)
May 19, 2022 24.94 25.21 24.78 24.97 259,052 -0.81(-3.14%)
May 18, 2022 25.73 26.07 25.02 25.78 490,373 +1.15(+4.67%)
May 17, 2022 24.40 24.76 24.40 24.63 90,385 +1.29(+5.53%)
May 16, 2022 23.39 23.62 23.18 23.34 96,183 +0.22(+0.95%)
May 13, 2022 23.18 23.18 22.78 23.12 118,865 -0.07(-0.30%)
May 12, 2022 23.23 23.39 22.99 23.19 222,491 -0.71(-2.97%)
May 11, 2022 23.94 24.18 23.76 23.90 201,151 +0.51(+2.18%)
May 10, 2022 23.61 23.75 23.20 23.39 89,784 -0.49(-2.05%)
May 09, 2022 24.08 24.20 23.81 23.88 246,471 +0.13(+0.55%)
May 06, 2022 23.21 23.90 23.13 23.75 142,986 +0.06(+0.25%)
May 05, 2022 24.03 24.38 23.36 23.69 135,544 +0.40(+1.72%)
May 04, 2022 22.93 23.38 22.90 23.29 143,555 +1.17(+5.29%)
May 03, 2022 21.63 22.16 21.63 22.12 106,990 +0.63(+2.93%)
May 02, 2022 21.46 21.57 21.23 21.49 82,533 +0.01(+0.05%)
Apr 29, 2022 21.38 21.58 21.33 21.48 38,468 +0.47(+2.24%)
Apr 28, 2022 21.18 21.22 20.88 21.01 69,929 -0.54(-2.51%)
Apr 27, 2022 21.00 21.67 21.00 21.55 178,179 +0.81(+3.91%)
Apr 26, 2022 21.00 21.03 20.50 20.74 189,467 -0.18(-0.86%)
Apr 25, 2022 21.52 21.65 20.86 20.92 190,531 -1.39(-6.23%)
Apr 22, 2022 22.00 22.40 22.00 22.31 178,685 +0.57(+2.62%)
Apr 21, 2022 21.37 21.84 21.36 21.74 183,464 +1.45(+7.15%)
Apr 20, 2022 20.48 20.53 20.05 20.29 257,815 -0.94(-4.43%)
Apr 19, 2022 21.67 21.79 20.94 21.23 284,330 -0.99(-4.46%)
Apr 18, 2022 21.83 22.25 21.78 22.22 128,452 +0.06(+0.27%)
Apr 14, 2022 21.75 22.17 21.75 22.16 349,501 +0.92(+4.33%)
Apr 13, 2022 21.27 21.43 21.04 21.24 130,964 -0.04(-0.19%)
Apr 12, 2022 21.20 21.44 21.00 21.28 142,250 +0.28(+1.33%)
Apr 11, 2022 21.08 21.14 20.82 21.00 233,894 -1.45(-6.46%)
Apr 08, 2022 22.06 22.58 22.06 22.45 174,057 +0.79(+3.65%)
Apr 07, 2022 21.07 21.70 21.07 21.66 160,359 +1.04(+5.04%)
Apr 06, 2022 21.00 21.00 20.51 20.62 600,003 -1.15(-5.28%)
Apr 05, 2022 21.76 22.09 21.41 21.77 1,346,450 -0.63(-2.81%)
Apr 04, 2022 23.00 23.00 22.31 22.40 553,901 -1.56(-6.51%)
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.