Breakwave Dry Bulk Shipping ETF (NY: BDRY )

24.73 USD -0.47 (-1.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 24.93 25.90 24.57 24.73 487,545 -0.47(-1.87%)
Nov 24, 2021 24.11 25.26 24.03 25.20 329,016 +1.81(+7.74%)
Nov 23, 2021 23.68 23.79 23.09 23.39 252,934 -1.50(-6.03%)
Nov 22, 2021 25.63 25.75 24.51 24.89 368,726 +0.10(+0.40%)
Nov 19, 2021 23.87 24.87 23.68 24.79 371,820 +2.56(+11.52%)
Nov 18, 2021 21.89 22.25 21.50 22.23 203,154 +1.78(+8.70%)
Nov 17, 2021 19.80 20.74 19.71 20.45 201,592 +0.80(+4.07%)
Nov 16, 2021 19.23 20.13 19.12 19.65 850,762 -2.02(-9.32%)
Nov 15, 2021 21.60 21.98 21.20 21.67 244,693 -0.96(-4.24%)
Nov 12, 2021 21.79 22.79 21.79 22.63 218,108 +0.69(+3.14%)
Nov 11, 2021 22.27 22.33 21.50 21.94 253,580 -0.76(-3.35%)
Nov 10, 2021 23.05 22.70 412,511 -1.52(-6.28%)
Nov 09, 2021 25.06 25.06 23.53 24.22 498,075 -0.94(-3.74%)
Nov 08, 2021 24.34 25.17 24.34 25.16 316,021 +2.11(+9.15%)
Nov 05, 2021 23.53 23.53 22.80 23.05 245,781 -0.02(-0.09%)
Nov 04, 2021 22.27 23.07 22.27 23.07 497,153 +2.25(+10.81%)
Nov 03, 2021 22.06 22.20 20.75 20.82 415,869 -2.06(-9.00%)
Nov 02, 2021 23.50 23.80 22.35 22.88 566,709 -3.52(-13.33%)
Nov 01, 2021 27.89 30.04 25.75 26.40 418,221 -3.64(-12.12%)
Oct 29, 2021 30.98 30.98 30.04 30.04 236,419 -0.33(-1.09%)
Oct 28, 2021 29.90 30.37 29.42 30.37 226,555 +0.89(+3.02%)
Oct 27, 2021 28.03 29.48 27.92 29.48 277,625 +1.72(+6.20%)
Oct 26, 2021 27.92 27.76 778,951 -2.85(-9.31%)
Oct 25, 2021 32.38 32.38 30.60 30.61 784,842 -1.59(-4.94%)
Oct 22, 2021 32.73 33.07 31.90 32.20 564,279 -2.37(-6.86%)
Oct 21, 2021 34.89 34.95 33.92 34.57 426,243 -2.74(-7.34%)
Oct 20, 2021 38.70 38.70 36.65 37.31 343,451 -1.17(-3.04%)
Oct 19, 2021 38.81 39.06 38.33 38.48 404,116 +1.19(+3.19%)
Oct 18, 2021 35.88 37.30 35.88 37.29 153,356 +1.99(+5.64%)
Oct 15, 2021 35.78 35.97 35.15 35.30 709,549 -1.98(-5.31%)
Oct 14, 2021 37.33 37.74 37.13 37.28 184,639 +0.39(+1.06%)
Oct 13, 2021 36.76 37.15 36.61 36.89 667,753 -0.74(-1.97%)
Oct 12, 2021 38.17 38.42 37.45 37.63 556,684 -3.33(-8.13%)
Oct 11, 2021 40.64 41.21 40.30 40.96 420,029 +1.73(+4.41%)
Oct 08, 2021 38.86 39.33 38.72 39.23 264,829 +0.39(+1.00%)
Oct 07, 2021 39.30 39.30 38.12 38.84 554,204 -2.67(-6.43%)
Oct 06, 2021 42.03 42.22 40.48 41.51 506,918 +0.26(+0.63%)
Oct 05, 2021 41.28 41.46 40.76 41.25 406,955 +3.48(+9.21%)
Oct 04, 2021 37.59 37.82 37.13 37.77 295,737 +0.87(+2.36%)
Oct 01, 2021 36.25 36.95 36.25 36.90 221,905 +0.89(+2.47%)
Sep 30, 2021 35.40 36.16 34.94 36.01 244,109 +0.33(+0.92%)
Sep 29, 2021 36.00 36.38 35.30 35.68 550,039 -0.89(-2.43%)
Sep 28, 2021 36.74 36.74 35.88 36.57 602,858 +2.22(+6.46%)
Sep 27, 2021 33.65 34.45 33.65 34.35 414,588 +1.87(+5.76%)
Sep 24, 2021 32.00 32.57 32.00 32.48 229,207 +0.62(+1.95%)
Sep 23, 2021 31.99 32.11 31.68 31.86 192,784 +1.12(+3.64%)
Sep 22, 2021 30.78 31.00 30.45 30.74 130,574 -0.16(-0.52%)
Sep 21, 2021 30.92 31.00 30.75 30.90 240,715 +2.00(+6.92%)
Sep 20, 2021 29.36 29.65 28.87 28.90 545,776 -1.83(-5.96%)
Sep 17, 2021 30.62 30.94 30.61 30.73 167,466 +0.08(+0.26%)
Sep 16, 2021 30.59 30.84 30.45 30.65 84,462 +0.45(+1.49%)
Sep 15, 2021 30.12 30.20 29.61 30.20 105,838 +0.32(+1.07%)
Sep 14, 2021 29.88 30.05 29.61 29.88 226,366 -0.95(-3.08%)
Sep 13, 2021 30.81 31.00 30.75 30.83 284,093 +0.71(+2.36%)
Sep 10, 2021 29.79 30.18 29.79 30.12 356,938 +0.77(+2.62%)
Sep 09, 2021 28.48 29.50 28.48 29.35 386,394 +1.68(+6.07%)
Sep 08, 2021 27.48 27.94 27.48 27.67 127,234 +0.77(+2.86%)
Sep 07, 2021 27.10 27.10 26.69 26.90 227,112 -0.46(-1.68%)
Sep 03, 2021 27.50 27.50 27.26 27.36 171,875 -0.90(-3.18%)
Sep 02, 2021 28.27 28.52 28.05 28.26 132,839 +0.53(+1.91%)
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.