Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Breakwave Dry Bulk Shipping ETF
(NY:
BDRY
)
12.00
-0.26 (-2.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
8.520
8.520
7.980
8.150
78,900
-0.04(-0.49%)
Jul 30, 2020
8.430
8.505
8.080
8.190
212,449
-0.32(-3.76%)
Jul 29, 2020
8.400
8.600
8.400
8.510
141,011
+0.61(+7.72%)
Jul 28, 2020
7.800
8.039
7.800
7.900
188,628
+0.35(+4.64%)
Jul 27, 2020
7.490
7.590
7.330
7.550
155,356
+0.16(+2.17%)
Jul 24, 2020
7.380
7.480
7.155
7.390
166,500
+0.24(+3.36%)
Jul 23, 2020
6.800
7.200
6.640
7.150
225,534
+0.24(+3.47%)
Jul 22, 2020
6.950
6.950
6.850
6.910
251,951
-0.20(-2.81%)
Jul 21, 2020
7.150
7.270
7.110
7.110
216,400
-0.39(-5.20%)
Jul 20, 2020
7.900
7.900
7.480
7.500
44,736
-0.50(-6.25%)
Jul 17, 2020
8.100
8.100
8.000
8.000
35,600
+0.02(+0.25%)
Jul 16, 2020
7.850
8.120
7.847
7.980
91,370
+0.46(+6.12%)
Jul 15, 2020
7.910
7.910
7.450
7.520
165,524
-0.30(-3.84%)
Jul 14, 2020
7.800
8.000
7.600
7.820
201,119
-0.28(-3.46%)
Jul 13, 2020
8.370
8.465
8.020
8.100
330,007
-0.39(-4.59%)
Jul 10, 2020
8.750
8.800
8.310
8.490
243,900
-0.26(-2.97%)
Jul 09, 2020
8.860
8.870
8.400
8.750
170,327
-0.25(-2.78%)
Jul 08, 2020
8.600
9.000
8.270
9.000
317,153
+0.07(+0.78%)
Jul 07, 2020
8.950
9.030
8.600
8.930
374,774
-0.49(-5.20%)
Jul 06, 2020
9.180
9.477
9.040
9.420
609,756
+1.37(+17.02%)
Jul 02, 2020
7.730
8.180
7.630
8.050
527,100
+0.85(+11.81%)
Jul 01, 2020
7.270
7.460
7.170
7.200
286,674
-0.19(-2.57%)
Jun 30, 2020
7.430
7.450
7.250
7.390
168,143
-0.17(-2.25%)
Jun 29, 2020
7.510
7.700
7.510
7.560
210,281
-0.05(-0.66%)
Jun 26, 2020
7.240
7.690
7.210
7.610
228,300
+0.37(+5.11%)
Jun 25, 2020
7.470
7.600
7.001
7.240
487,506
-0.20(-2.69%)
Jun 24, 2020
8.000
8.000
7.370
7.440
398,317
-0.74(-9.05%)
Jun 23, 2020
7.870
8.240
7.850
8.180
343,266
+0.75(+10.09%)
Jun 22, 2020
7.610
7.650
7.390
7.430
267,526
+0.15(+2.13%)
Jun 19, 2020
7.350
7.400
7.170
7.275
230,500
+0.02(+0.21%)
Jun 18, 2020
7.800
7.870
7.230
7.260
503,863
-0.56(-7.16%)
Jun 17, 2020
7.730
7.830
7.500
7.820
725,252
+0.60(+8.31%)
Jun 16, 2020
6.990
7.460
6.990
7.220
512,934
+0.80(+12.46%)
Jun 15, 2020
6.190
6.550
6.157
6.420
332,790
+0.06(+0.94%)
Jun 12, 2020
6.000
6.360
6.000
6.360
312,200
+0.58(+10.03%)
Jun 11, 2020
6.100
6.200
5.650
5.780
506,422
+0.00(+0.00%)
Jun 10, 2020
5.360
5.873
5.360
5.780
231,198
+0.51(+9.68%)
Jun 09, 2020
5.080
5.420
5.080
5.270
284,602
-0.24(-4.36%)
Jun 08, 2020
5.450
5.520
5.330
5.510
207,621
+0.06(+1.10%)
Jun 05, 2020
5.440
5.500
5.240
5.450
340,200
+0.40(+7.92%)
Jun 04, 2020
5.030
5.135
5.000
5.050
144,273
+0.02(+0.40%)
Jun 03, 2020
5.080
5.100
4.960
5.030
305,064
+0.03(+0.60%)
Jun 02, 2020
4.890
5.000
4.820
5.000
324,330
+0.36(+7.76%)
Jun 01, 2020
4.690
4.750
4.570
4.640
92,422
-0.01(-0.22%)
May 29, 2020
4.680
4.680
4.620
4.650
53,100
+0.10(+2.20%)
May 28, 2020
4.580
4.740
4.550
4.550
100,618
-0.10(-2.15%)
May 27, 2020
4.740
4.800
4.530
4.650
365,763
-0.15(-3.12%)
May 26, 2020
4.600
4.900
4.600
4.800
110,829
-0.08(-1.64%)
May 22, 2020
4.850
4.930
4.700
4.880
45,700
-0.06(-1.21%)
May 21, 2020
4.990
4.990
4.920
4.940
256,260
+0.03(+0.61%)
May 20, 2020
4.850
5.150
4.700
4.910
253,297
+0.29(+6.28%)
May 19, 2020
4.640
4.700
4.560
4.620
426,979
+0.03(+0.65%)
May 18, 2020
4.660
4.790
4.400
4.590
725,965
+0.42(+10.07%)
May 15, 2020
4.070
4.190
4.070
4.170
131,200
+0.16(+3.91%)
May 14, 2020
3.950
4.100
3.950
4.013
78,192
+0.10(+2.63%)
May 13, 2020
3.960
4.060
3.750
3.910
873,861
-0.22(-5.33%)
May 12, 2020
4.360
4.360
4.120
4.130
99,990
-0.30(-6.77%)
May 11, 2020
4.350
4.480
4.280
4.430
162,388
-0.17(-3.70%)
May 08, 2020
4.650
4.660
4.500
4.600
119,000
+0.02(+0.44%)
May 07, 2020
4.550
4.610
4.450
4.580
56,585
+0.13(+2.92%)
May 06, 2020
4.800
4.800
4.400
4.450
188,919
-0.34(-7.10%)
May 05, 2020
5.050
5.050
4.714
4.790
145,175
-0.31(-6.08%)
May 04, 2020
5.360
5.360
5.050
5.100
75,848
-0.25(-4.67%)
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
.