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
)
11.42
-0.04 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2022
7.730
7.940
7.722
7.860
217,709
+0.32(+4.24%)
Nov 29, 2022
7.380
7.600
7.250
7.540
152,273
-0.12(-1.57%)
Nov 28, 2022
7.730
7.800
7.520
7.660
547,552
-0.16(-2.05%)
Nov 25, 2022
7.690
7.880
7.680
7.820
365,450
+0.44(+5.96%)
Nov 23, 2022
7.190
7.420
7.190
7.380
316,880
+0.31(+4.38%)
Nov 22, 2022
7.020
7.080
6.820
7.070
400,549
-0.30(-4.07%)
Nov 21, 2022
7.210
7.380
7.150
7.370
230,247
+0.28(+3.95%)
Nov 18, 2022
7.050
7.190
7.050
7.090
111,020
-0.10(-1.39%)
Nov 17, 2022
7.120
7.300
7.110
7.190
224,008
-0.16(-2.18%)
Nov 16, 2022
7.710
7.710
7.210
7.350
341,185
-0.36(-4.67%)
Nov 15, 2022
7.900
8.100
7.690
7.710
915,772
-0.49(-5.98%)
Nov 14, 2022
8.200
8.300
8.190
8.200
191,255
+0.00(+0.00%)
Nov 11, 2022
8.120
8.290
8.110
8.200
228,730
+0.31(+3.93%)
Nov 10, 2022
7.800
7.980
7.610
7.890
196,946
-0.01(-0.13%)
Nov 09, 2022
7.760
7.970
7.760
7.900
191,528
+0.20(+2.60%)
Nov 08, 2022
7.600
7.790
7.600
7.700
204,239
+0.13(+1.72%)
Nov 07, 2022
7.620
8.170
7.530
7.570
478,935
-0.15(-1.94%)
Nov 04, 2022
7.710
7.925
7.661
7.720
262,782
+0.35(+4.75%)
Nov 03, 2022
7.440
7.550
7.310
7.370
188,224
-0.30(-3.91%)
Nov 02, 2022
7.480
7.670
398,333
+0.26(+3.51%)
Nov 01, 2022
7.220
7.450
7.210
7.410
112,161
+0.31(+4.37%)
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%)
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
.