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
)
12.73
-0.02 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
8.150
8.250
8.100
8.240
63,186
+0.01(+0.12%)
Sep 29, 2020
8.150
8.310
8.130
8.230
52,050
+0.14(+1.73%)
Sep 28, 2020
8.110
8.110
7.940
8.090
66,694
-0.12(-1.46%)
Sep 25, 2020
8.310
8.310
8.100
8.210
44,500
-0.22(-2.61%)
Sep 24, 2020
8.450
8.450
8.274
8.430
119,179
+0.32(+3.95%)
Sep 23, 2020
8.000
8.110
8.000
8.110
48,856
+0.43(+5.60%)
Sep 22, 2020
7.770
7.827
7.650
7.680
33,145
+0.05(+0.72%)
Sep 21, 2020
7.510
7.650
7.510
7.625
101,802
+0.05(+0.73%)
Sep 18, 2020
7.670
7.700
7.553
7.570
13,400
-0.07(-0.92%)
Sep 17, 2020
7.700
7.700
7.600
7.640
19,530
+0.04(+0.53%)
Sep 16, 2020
7.650
7.665
7.600
7.600
25,254
+0.05(+0.66%)
Sep 15, 2020
7.850
7.850
7.530
7.550
80,869
-0.30(-3.82%)
Sep 14, 2020
7.870
7.900
7.690
7.850
19,314
+0.16(+2.08%)
Sep 11, 2020
7.500
7.690
7.490
7.690
43,300
+0.21(+2.74%)
Sep 10, 2020
7.020
7.550
7.020
7.485
39,895
+0.35(+4.83%)
Sep 09, 2020
7.250
7.250
7.140
7.140
58,098
-0.27(-3.58%)
Sep 08, 2020
7.590
7.740
7.400
7.405
75,222
-0.36(-4.70%)
Sep 04, 2020
7.750
7.780
7.600
7.770
55,100
+0.36(+4.86%)
Sep 03, 2020
7.770
7.770
7.366
7.410
91,893
-0.41(-5.24%)
Sep 02, 2020
8.000
8.100
7.790
7.820
112,885
-0.31(-3.81%)
Sep 01, 2020
8.500
8.500
8.130
8.130
87,142
-0.39(-4.58%)
Aug 31, 2020
8.850
8.850
8.500
8.520
47,964
-0.25(-2.85%)
Aug 28, 2020
8.850
8.990
8.650
8.770
121,400
+0.00(+0.00%)
Aug 27, 2020
8.770
8.900
8.750
8.770
39,552
-0.02(-0.23%)
Aug 26, 2020
8.750
8.950
8.750
8.790
33,713
+0.03(+0.34%)
Aug 25, 2020
8.770
8.880
8.760
8.760
90,150
+0.10(+1.15%)
Aug 24, 2020
9.000
9.000
8.580
8.660
45,949
+0.55(+6.78%)
Aug 21, 2020
8.050
8.150
8.050
8.110
40,300
+0.06(+0.75%)
Aug 20, 2020
8.070
8.168
7.910
8.050
179,796
-0.42(-4.96%)
Aug 19, 2020
8.730
8.730
8.430
8.470
158,638
-0.37(-4.19%)
Aug 18, 2020
8.770
8.845
8.750
8.840
65,254
-0.06(-0.67%)
Aug 17, 2020
8.800
8.970
8.740
8.900
50,121
+0.05(+0.56%)
Aug 14, 2020
9.090
9.090
8.850
8.850
33,900
-0.17(-1.88%)
Aug 13, 2020
9.130
9.400
9.020
9.020
81,401
-0.14(-1.53%)
Aug 12, 2020
9.180
9.300
9.101
9.160
134,285
-0.16(-1.72%)
Aug 11, 2020
8.910
9.340
8.910
9.320
244,818
+0.71(+8.25%)
Aug 10, 2020
8.530
8.750
8.530
8.610
97,700
+0.11(+1.29%)
Aug 07, 2020
8.830
8.830
8.480
8.500
35,500
-0.30(-3.41%)
Aug 06, 2020
9.000
9.000
8.690
8.800
66,271
+0.29(+3.41%)
Aug 05, 2020
8.520
8.600
8.350
8.510
266,304
-0.18(-2.07%)
Aug 04, 2020
8.630
8.790
8.600
8.690
58,431
+0.27(+3.21%)
Aug 03, 2020
8.630
8.630
8.350
8.420
109,766
+0.27(+3.31%)
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%)
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
.