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 (%)
Feb 28, 2023
8.850
9.210
8.800
9.050
1,039,600
+0.90(+11.04%)
Feb 27, 2023
7.990
8.150
7.901
8.150
573,799
+0.20(+2.52%)
Feb 24, 2023
8.010
8.070
7.900
7.950
629,931
-0.01(-0.13%)
Feb 23, 2023
7.760
8.040
7.760
7.960
1,595,735
+0.67(+9.19%)
Feb 22, 2023
7.270
7.365
7.250
7.290
956,978
+0.23(+3.26%)
Feb 21, 2023
7.090
7.150
7.010
7.060
1,310,407
+0.46(+6.97%)
Feb 17, 2023
6.620
6.700
6.550
6.600
548,993
-0.15(-2.22%)
Feb 16, 2023
6.620
6.850
6.580
6.750
840,582
+0.22(+3.37%)
Feb 15, 2023
6.580
6.720
6.300
6.530
755,997
-0.20(-2.97%)
Feb 14, 2023
6.750
7.000
6.720
6.730
841,026
-0.27(-3.86%)
Feb 13, 2023
7.080
7.242
6.950
7.000
960,538
-0.23(-3.18%)
Feb 10, 2023
7.200
7.384
7.200
7.230
276,611
+0.11(+1.54%)
Feb 09, 2023
7.440
7.450
7.060
7.120
766,921
-0.50(-6.56%)
Feb 08, 2023
7.500
7.800
7.441
7.620
750,593
+0.46(+6.42%)
Feb 07, 2023
6.890
7.400
6.860
7.160
905,492
+0.36(+5.29%)
Feb 06, 2023
6.900
7.040
6.750
6.800
630,117
-0.31(-4.36%)
Feb 03, 2023
7.280
7.330
7.100
7.110
393,375
-0.20(-2.74%)
Feb 02, 2023
7.460
7.540
7.300
7.310
486,397
-0.22(-2.92%)
Feb 01, 2023
7.600
7.715
7.530
7.530
514,551
-0.27(-3.46%)
Jan 31, 2023
7.730
7.980
7.660
7.800
208,880
-0.20(-2.50%)
Jan 30, 2023
8.030
8.170
7.900
8.000
283,419
-0.27(-3.26%)
Jan 27, 2023
8.230
8.750
8.210
8.270
144,057
+0.15(+1.85%)
Jan 26, 2023
8.240
8.240
8.100
8.120
134,799
-0.33(-3.91%)
Jan 25, 2023
8.490
8.540
8.420
8.450
31,238
+0.01(+0.12%)
Jan 24, 2023
8.570
8.630
8.400
8.440
44,569
-0.20(-2.31%)
Jan 23, 2023
8.800
8.800
8.610
8.640
100,711
-0.31(-3.46%)
Jan 20, 2023
8.951
9.150
8.885
8.950
72,846
+0.17(+1.99%)
Jan 19, 2023
8.720
8.859
8.660
8.775
123,186
-0.16(-1.84%)
Jan 18, 2023
9.090
9.280
8.880
8.940
65,887
-0.47(-4.99%)
Jan 17, 2023
9.500
9.550
9.400
9.410
71,091
+0.05(+0.53%)
Jan 13, 2023
9.220
9.440
9.220
9.360
115,512
+0.27(+2.97%)
Jan 12, 2023
9.080
9.308
8.943
9.090
53,492
+0.11(+1.22%)
Jan 11, 2023
9.080
9.170
8.970
8.980
44,347
-0.14(-1.54%)
Jan 10, 2023
9.150
9.180
9.010
9.120
48,804
-0.62(-6.37%)
Jan 09, 2023
10.10
10.10
9.491
9.740
56,140
-0.30(-2.99%)
Jan 06, 2023
9.670
10.28
9.500
10.04
83,703
+0.53(+5.57%)
Jan 05, 2023
9.373
9.555
9.361
9.510
56,236
+0.26(+2.81%)
Jan 04, 2023
9.010
9.280
9.010
9.250
45,161
+0.43(+4.88%)
Jan 03, 2023
9.010
9.180
8.750
8.820
75,039
-0.37(-4.03%)
Dec 30, 2022
9.240
9.341
9.120
9.190
147,995
-0.21(-2.23%)
Dec 29, 2022
9.340
9.460
9.330
9.400
92,951
-0.05(-0.53%)
Dec 28, 2022
9.420
9.601
9.360
9.450
102,054
-0.05(-0.53%)
Dec 27, 2022
9.490
9.700
9.420
9.500
463,032
+0.04(+0.42%)
Dec 23, 2022
9.560
9.630
9.350
9.460
251,450
-0.28(-2.87%)
Dec 22, 2022
9.510
9.840
9.487
9.740
204,291
-0.24(-2.40%)
Dec 21, 2022
10.25
10.33
9.870
9.980
219,640
+0.00(+0.00%)
Dec 20, 2022
9.740
10.01
9.740
9.980
326,431
+1.13(+12.77%)
Dec 19, 2022
8.970
9.040
8.820
8.850
295,838
-0.18(-1.99%)
Dec 16, 2022
9.170
9.320
8.810
9.030
230,284
-0.73(-7.48%)
Dec 15, 2022
10.07
10.22
9.690
9.760
507,830
-0.06(-0.61%)
Dec 14, 2022
9.650
9.841
9.650
9.820
275,930
+0.53(+5.71%)
Dec 13, 2022
9.040
9.350
9.040
9.290
426,497
+0.55(+6.29%)
Dec 12, 2022
8.540
8.850
8.402
8.740
299,889
-0.45(-4.90%)
Dec 09, 2022
9.080
9.320
9.080
9.190
183,485
+0.18(+2.00%)
Dec 08, 2022
8.810
9.040
8.790
9.010
236,213
+0.61(+7.26%)
Dec 07, 2022
8.250
8.450
8.250
8.400
155,201
-0.04(-0.47%)
Dec 06, 2022
8.120
8.469
8.060
8.440
793,591
+0.47(+5.90%)
Dec 05, 2022
7.880
8.000
7.880
7.970
525,972
+0.27(+3.51%)
Dec 02, 2022
7.610
7.700
7.590
7.700
126,685
-0.01(-0.13%)
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
.