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
)
12.14
-0.24 (-1.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2022
7.090
7.130
6.935
7.100
433,402
-0.61(-7.91%)
Oct 28, 2022
7.640
7.720
7.524
7.710
73,471
-0.04(-0.52%)
Oct 27, 2022
7.820
7.900
7.640
7.750
148,949
-0.34(-4.20%)
Oct 26, 2022
8.090
8.190
7.940
8.090
191,126
-0.26(-3.11%)
Oct 25, 2022
8.360
8.450
8.250
8.350
120,621
-0.13(-1.53%)
Oct 24, 2022
8.730
8.810
8.422
8.480
117,499
-0.33(-3.75%)
Oct 21, 2022
8.700
9.000
8.668
8.810
95,286
+0.10(+1.15%)
Oct 20, 2022
8.880
8.890
8.660
8.710
113,171
-0.24(-2.68%)
Oct 19, 2022
9.100
9.210
8.650
8.950
145,103
-0.24(-2.61%)
Oct 18, 2022
9.320
9.494
9.010
9.190
181,114
+0.36(+4.08%)
Oct 17, 2022
8.990
9.030
8.800
8.830
212,470
-0.38(-4.13%)
Oct 14, 2022
9.190
9.350
9.041
9.210
373,737
+0.52(+5.98%)
Oct 13, 2022
8.870
8.890
8.670
8.690
155,477
-0.40(-4.40%)
Oct 12, 2022
9.160
9.240
8.980
9.090
149,000
-0.25(-2.68%)
Oct 11, 2022
9.350
9.480
9.145
9.340
197,610
+0.14(+1.52%)
Oct 10, 2022
9.340
9.390
9.010
9.200
127,496
-0.50(-5.15%)
Oct 07, 2022
9.550
9.820
9.550
9.700
98,339
+0.01(+0.10%)
Oct 06, 2022
9.730
9.930
9.550
9.690
212,388
-0.41(-4.06%)
Oct 05, 2022
10.08
10.23
9.960
10.10
172,884
-0.25(-2.42%)
Oct 04, 2022
9.960
10.40
9.950
10.35
195,702
+1.21(+13.24%)
Oct 03, 2022
9.080
9.260
8.973
9.140
205,213
+0.10(+1.11%)
Sep 30, 2022
8.920
9.510
8.900
9.040
93,677
+0.08(+0.89%)
Sep 29, 2022
9.130
9.182
8.690
8.960
443,970
-0.62(-6.47%)
Sep 28, 2022
9.680
9.685
9.290
9.580
244,220
-0.81(-7.80%)
Sep 27, 2022
10.02
10.41
10.02
10.39
145,476
+0.34(+3.38%)
Sep 26, 2022
9.990
10.20
9.990
10.05
182,744
-0.22(-2.14%)
Sep 23, 2022
10.25
10.47
10.13
10.27
804,818
+0.33(+3.32%)
Sep 22, 2022
9.860
10.09
9.860
9.940
127,725
-0.11(-1.09%)
Sep 21, 2022
10.10
10.15
9.740
10.05
246,892
-0.20(-1.95%)
Sep 20, 2022
10.20
10.50
10.17
10.25
500,519
+1.07(+11.66%)
Sep 19, 2022
9.070
9.260
9.070
9.180
131,718
+0.11(+1.21%)
Sep 16, 2022
8.860
9.090
8.690
9.070
228,036
-0.07(-0.77%)
Sep 15, 2022
9.260
9.260
9.000
9.140
110,258
-0.25(-2.66%)
Sep 14, 2022
9.580
9.650
9.160
9.390
469,702
-0.36(-3.69%)
Sep 13, 2022
9.800
9.910
9.660
9.750
345,311
+0.20(+2.09%)
Sep 12, 2022
9.130
9.640
9.130
9.550
520,077
+0.92(+10.66%)
Sep 09, 2022
8.470
8.750
8.470
8.630
236,609
-0.15(-1.71%)
Sep 08, 2022
8.450
8.880
8.450
8.780
263,833
+0.53(+6.42%)
Sep 07, 2022
8.550
8.680
8.100
8.250
348,294
+0.26(+3.25%)
Sep 06, 2022
8.030
8.090
7.770
7.990
533,612
-0.79(-9.00%)
Sep 02, 2022
9.020
9.040
8.750
8.780
403,482
+0.05(+0.57%)
Sep 01, 2022
8.480
8.846
8.400
8.730
996,712
+0.89(+11.35%)
Aug 31, 2022
7.290
7.950
7.240
7.840
648,594
+0.64(+8.89%)
Aug 30, 2022
7.480
7.480
6.750
7.200
1,201,488
-0.66(-8.40%)
Aug 29, 2022
7.900
8.070
7.812
7.860
449,412
-0.06(-0.76%)
Aug 26, 2022
8.000
8.000
7.920
7.920
282,018
-0.05(-0.63%)
Aug 25, 2022
8.030
8.060
7.890
7.970
549,615
-0.58(-6.78%)
Aug 24, 2022
8.370
8.580
8.210
8.550
216,328
-0.15(-1.72%)
Aug 23, 2022
8.940
8.980
8.580
8.700
275,541
-0.51(-5.54%)
Aug 22, 2022
9.160
9.260
9.046
9.210
129,164
-0.10(-1.07%)
Aug 19, 2022
9.200
9.420
9.200
9.310
100,574
-0.11(-1.17%)
Aug 18, 2022
9.310
9.460
9.260
9.420
256,292
-0.35(-3.58%)
Aug 17, 2022
9.820
10.00
9.640
9.770
92,752
-0.22(-2.20%)
Aug 16, 2022
9.850
10.03
9.850
9.990
69,994
+0.10(+1.01%)
Aug 15, 2022
10.25
10.36
9.663
9.890
382,057
-0.65(-6.17%)
Aug 12, 2022
10.40
10.57
10.25
10.54
309,684
-0.35(-3.21%)
Aug 11, 2022
10.99
11.03
10.67
10.89
352,201
-0.69(-5.96%)
Aug 10, 2022
11.55
11.70
11.40
11.58
230,828
+0.02(+0.17%)
Aug 09, 2022
11.34
11.72
11.34
11.56
287,627
+0.33(+2.94%)
Aug 08, 2022
11.43
11.73
11.21
11.23
297,474
+0.13(+1.17%)
Aug 05, 2022
11.17
11.35
10.85
11.10
297,024
+0.28(+2.59%)
Aug 04, 2022
10.56
11.11
10.50
10.82
282,608
-0.01(-0.09%)
Aug 03, 2022
11.30
11.39
10.69
10.83
395,629
-0.95(-8.06%)
Aug 02, 2022
12.05
12.19
11.58
11.78
552,547
-0.87(-6.88%)
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
.