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
)
11.94
-0.22 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2021
9.860
10.53
9.860
10.34
116,500
+0.58(+5.94%)
Jan 28, 2021
9.830
10.00
9.571
9.760
59,207
-0.26(-2.62%)
Jan 27, 2021
9.630
10.10
9.630
10.02
130,769
+0.42(+4.40%)
Jan 26, 2021
10.17
10.17
9.580
9.600
299,402
-1.10(-10.28%)
Jan 25, 2021
10.68
10.71
10.31
10.70
94,439
-0.30(-2.73%)
Jan 22, 2021
11.04
11.06
10.72
11.00
133,300
-0.33(-2.91%)
Jan 21, 2021
10.84
11.50
10.84
11.33
182,260
+0.53(+4.91%)
Jan 20, 2021
10.71
10.85
10.71
10.80
43,343
+0.09(+0.84%)
Jan 19, 2021
11.13
11.20
10.55
10.71
158,195
-0.33(-2.99%)
Jan 15, 2021
11.50
11.50
11.00
11.04
128,700
+0.57(+5.44%)
Jan 14, 2021
10.39
10.54
10.10
10.47
111,662
+0.51(+5.12%)
Jan 13, 2021
9.900
9.990
9.510
9.960
308,211
-0.63(-5.95%)
Jan 12, 2021
10.31
11.50
10.31
10.59
477,230
-1.21(-10.25%)
Jan 11, 2021
11.35
12.10
11.32
11.80
428,112
+1.46(+14.12%)
Jan 08, 2021
10.01
10.57
10.01
10.34
364,800
+1.02(+10.94%)
Jan 07, 2021
9.000
9.340
9.000
9.320
294,466
+0.79(+9.26%)
Jan 06, 2021
8.500
8.740
8.380
8.530
82,955
-0.03(-0.35%)
Jan 05, 2021
8.490
8.940
8.490
8.560
219,878
+0.09(+1.06%)
Jan 04, 2021
8.000
8.600
8.000
8.470
191,702
+0.77(+10.00%)
Dec 31, 2020
7.700
7.700
7.700
176,851
+0.19(+2.53%)
Dec 30, 2020
7.440
7.690
7.345
7.510
176,851
+0.31(+4.31%)
Dec 29, 2020
7.570
7.585
7.110
7.200
132,964
-0.43(-5.70%)
Dec 28, 2020
7.750
7.760
7.600
7.635
34,554
+0.08(+0.99%)
Dec 24, 2020
7.770
7.770
7.560
7.560
13,100
-0.17(-2.20%)
Dec 23, 2020
7.600
7.800
7.590
7.730
95,687
+0.22(+2.90%)
Dec 22, 2020
7.440
7.550
7.440
7.512
54,156
+0.24(+3.33%)
Dec 21, 2020
7.390
7.500
7.250
7.270
57,642
-0.19(-2.55%)
Dec 18, 2020
7.410
7.525
7.360
7.460
39,300
+0.05(+0.67%)
Dec 17, 2020
7.210
7.470
7.210
7.410
68,289
+0.32(+4.51%)
Dec 16, 2020
7.260
7.280
7.030
7.090
42,025
-0.21(-2.88%)
Dec 15, 2020
7.300
7.300
7.270
7.300
42,452
+0.00(+0.00%)
Dec 14, 2020
7.270
7.560
7.270
7.300
83,272
+0.12(+1.67%)
Dec 11, 2020
7.100
7.200
7.090
7.180
54,000
+0.14(+1.99%)
Dec 10, 2020
6.990
7.120
6.990
7.040
50,097
+0.33(+4.92%)
Dec 09, 2020
6.640
6.780
6.620
6.710
75,777
+0.25(+3.87%)
Dec 08, 2020
6.475
6.495
6.450
6.460
14,370
+0.06(+0.94%)
Dec 07, 2020
6.560
6.560
6.260
6.400
15,576
-0.14(-2.14%)
Dec 04, 2020
6.420
6.550
6.420
6.540
54,200
+0.30(+4.81%)
Dec 03, 2020
6.100
6.290
6.100
6.240
37,872
+0.07(+1.13%)
Dec 02, 2020
6.250
6.250
6.129
6.170
46,527
-0.24(-3.74%)
Dec 01, 2020
6.420
6.455
6.350
6.410
22,719
-0.01(-0.16%)
Nov 30, 2020
6.570
6.570
6.370
6.420
39,115
-0.20(-3.02%)
Nov 27, 2020
6.400
6.720
6.360
6.620
59,000
-0.08(-1.19%)
Nov 25, 2020
6.750
6.800
6.660
6.700
35,300
+0.11(+1.67%)
Nov 24, 2020
6.630
6.660
6.353
6.590
89,820
-0.02(-0.30%)
Nov 23, 2020
6.550
6.800
6.500
6.610
43,386
+0.00(+0.00%)
Nov 20, 2020
6.540
6.720
6.540
6.610
13,600
+0.01(+0.15%)
Nov 19, 2020
6.400
6.710
6.400
6.600
93,103
+0.23(+3.61%)
Nov 18, 2020
6.450
6.470
6.336
6.370
14,571
+0.12(+1.92%)
Nov 17, 2020
6.480
6.480
6.250
6.250
24,333
-0.03(-0.48%)
Nov 16, 2020
6.510
6.510
6.250
6.280
13,867
-0.03(-0.48%)
Nov 13, 2020
6.500
6.500
6.232
6.310
63,500
-0.10(-1.56%)
Nov 12, 2020
6.500
6.500
6.260
6.410
46,664
+0.19(+3.05%)
Nov 11, 2020
6.350
6.458
6.210
6.220
98,895
-0.45(-6.75%)
Nov 10, 2020
6.900
6.900
6.650
6.670
77,860
-0.34(-4.85%)
Nov 09, 2020
7.030
7.050
6.920
7.010
57,731
+0.21(+3.09%)
Nov 06, 2020
6.600
6.880
6.560
6.800
26,300
+0.26(+3.98%)
Nov 05, 2020
6.290
6.690
6.290
6.540
44,522
+0.18(+2.83%)
Nov 04, 2020
6.550
6.550
6.350
6.360
27,011
-0.20(-3.05%)
Nov 03, 2020
6.630
6.630
6.310
6.560
28,699
+0.04(+0.61%)
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
.