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 (%)
May 31, 2024
12.35
12.35
11.94
11.94
28,841
-0.22(-1.81%)
May 30, 2024
12.20
12.30
12.01
12.16
43,196
+0.08(+0.66%)
May 29, 2024
12.01
12.29
11.90
12.08
42,228
+0.08(+0.67%)
May 28, 2024
12.04
12.18
11.99
12.00
62,976
-0.26(-2.12%)
May 24, 2024
12.39
12.39
12.21
12.26
71,152
+0.16(+1.32%)
May 23, 2024
12.27
12.39
12.10
12.10
111,512
-0.04(-0.33%)
May 22, 2024
12.29
12.29
12.00
12.14
357,591
-0.24(-1.94%)
May 21, 2024
12.80
12.80
12.31
12.38
505,899
-0.45(-3.51%)
May 20, 2024
12.73
12.85
12.64
12.83
88,794
+0.10(+0.79%)
May 17, 2024
12.96
12.96
12.65
12.73
525,752
-0.02(-0.16%)
May 16, 2024
12.69
12.84
12.62
12.75
189,112
+0.13(+1.03%)
May 15, 2024
12.56
12.62
12.41
12.62
366,782
-0.33(-2.55%)
May 14, 2024
12.86
13.00
12.70
12.95
389,286
-0.32(-2.41%)
May 13, 2024
13.33
13.33
13.05
13.27
155,515
-0.47(-3.42%)
May 10, 2024
13.59
13.81
13.59
13.74
52,367
+0.08(+0.59%)
May 09, 2024
13.72
13.81
13.54
13.66
157,712
-0.27(-1.94%)
May 08, 2024
14.21
14.24
13.76
13.93
255,264
-0.67(-4.59%)
May 07, 2024
14.21
14.60
14.15
14.60
209,599
+1.03(+7.59%)
May 06, 2024
13.53
13.75
13.51
13.57
67,489
+0.12(+0.89%)
May 03, 2024
13.52
13.75
13.42
13.45
77,988
-0.01(-0.07%)
May 02, 2024
13.10
13.51
13.08
13.46
227,160
+0.77(+6.07%)
May 01, 2024
12.55
12.77
12.51
12.69
77,899
-0.02(-0.16%)
Apr 30, 2024
12.96
12.96
12.64
12.71
288,985
+0.11(+0.87%)
Apr 29, 2024
12.50
12.65
12.43
12.60
147,742
-0.22(-1.72%)
Apr 26, 2024
12.82
12.92
12.66
12.82
119,342
-0.20(-1.54%)
Apr 25, 2024
12.83
13.12
12.77
13.02
149,797
-0.14(-1.06%)
Apr 24, 2024
13.10
13.26
12.87
13.16
423,369
-0.24(-1.79%)
Apr 23, 2024
13.04
13.40
13.04
13.40
180,510
+0.37(+2.84%)
Apr 22, 2024
13.16
13.39
12.90
13.03
594,611
-0.58(-4.26%)
Apr 19, 2024
13.50
13.70
13.50
13.61
89,246
+0.18(+1.34%)
Apr 18, 2024
13.70
13.70
13.40
13.43
135,429
-0.38(-2.75%)
Apr 17, 2024
13.92
13.92
13.78
13.81
128,521
+0.41(+3.06%)
Apr 16, 2024
13.60
13.74
13.36
13.40
84,186
-0.16(-1.18%)
Apr 15, 2024
13.49
13.69
13.20
13.56
125,835
-0.11(-0.80%)
Apr 12, 2024
13.70
13.77
13.51
13.67
132,152
+0.13(+0.96%)
Apr 11, 2024
13.80
14.00
13.50
13.54
160,171
+0.04(+0.30%)
Apr 10, 2024
13.30
13.61
13.30
13.50
337,965
+0.72(+5.63%)
Apr 09, 2024
12.67
12.90
12.41
12.78
296,455
+0.27(+2.16%)
Apr 08, 2024
12.84
12.84
12.32
12.51
169,730
-0.34(-2.65%)
Apr 05, 2024
12.69
12.91
12.56
12.85
114,368
+0.14(+1.10%)
Apr 04, 2024
13.08
13.08
12.38
12.71
165,467
-0.61(-4.58%)
Apr 03, 2024
13.33
13.46
13.17
13.32
215,861
+0.62(+4.88%)
Apr 02, 2024
12.90
12.97
12.64
12.70
241,797
-1.19(-8.57%)
Apr 01, 2024
13.94
14.04
13.76
13.89
241,704
+0.03(+0.22%)
Mar 28, 2024
13.76
13.88
13.62
13.86
476,389
+0.51(+3.82%)
Mar 27, 2024
12.95
13.49
12.92
13.35
379,857
-0.03(-0.22%)
Mar 26, 2024
13.11
13.38
12.86
13.38
858,995
-0.69(-4.90%)
Mar 25, 2024
13.99
14.10
13.88
14.07
311,498
-0.66(-4.48%)
Mar 22, 2024
15.00
15.01
14.71
14.73
190,434
-0.54(-3.54%)
Mar 21, 2024
15.39
15.47
15.08
15.27
513,817
+0.59(+4.02%)
Mar 20, 2024
14.86
14.86
14.42
14.68
599,538
-0.81(-5.23%)
Mar 19, 2024
15.73
15.82
15.05
15.49
732,157
-0.70(-4.32%)
Mar 18, 2024
16.55
16.80
16.12
16.19
262,348
+0.50(+3.19%)
Mar 15, 2024
16.10
16.10
15.56
15.69
204,527
-0.37(-2.30%)
Mar 14, 2024
16.14
16.27
15.90
16.06
162,970
-0.19(-1.17%)
Mar 13, 2024
16.64
16.65
16.12
16.25
121,677
-0.23(-1.40%)
Mar 12, 2024
16.43
16.61
16.22
16.48
228,897
+0.44(+2.74%)
Mar 11, 2024
16.30
16.45
15.80
16.04
151,679
-0.80(-4.75%)
Mar 08, 2024
16.70
16.99
16.65
16.84
141,138
+0.41(+2.50%)
Mar 07, 2024
16.38
16.45
16.08
16.43
171,429
+0.86(+5.52%)
Mar 06, 2024
15.00
15.68
14.85
15.57
273,080
-0.18(-1.14%)
Mar 05, 2024
15.58
15.75
15.20
15.75
392,445
-0.48(-2.96%)
Mar 04, 2024
16.49
16.50
16.10
16.23
214,050
+0.13(+0.81%)
Mar 01, 2024
15.94
16.30
15.60
16.10
263,708
+0.85(+5.57%)
Feb 29, 2024
15.24
15.27
14.98
15.25
189,605
+0.22(+1.46%)
Feb 28, 2024
15.11
15.30
14.93
15.03
182,753
+0.58(+4.01%)
Feb 27, 2024
14.19
14.50
14.19
14.45
136,166
+0.72(+5.22%)
Feb 26, 2024
13.93
13.93
13.57
13.73
220,325
-0.60(-4.21%)
Feb 23, 2024
14.12
14.40
14.02
14.34
189,724
+0.83(+6.12%)
Feb 22, 2024
13.34
13.80
13.34
13.51
190,858
+0.56(+4.32%)
Feb 21, 2024
12.90
13.05
12.80
12.95
113,351
+0.45(+3.60%)
Feb 20, 2024
12.76
12.76
12.50
12.50
84,797
-0.32(-2.50%)
Feb 16, 2024
12.95
12.95
12.80
12.82
48,267
+0.03(+0.23%)
Feb 15, 2024
12.74
12.90
12.74
12.79
80,549
+0.04(+0.31%)
Feb 14, 2024
12.50
12.96
12.45
12.75
129,576
+0.49(+4.00%)
Feb 13, 2024
12.77
12.77
12.20
12.26
90,173
-0.24(-1.92%)
Feb 12, 2024
12.45
12.50
12.23
12.50
84,550
+0.15(+1.21%)
Feb 09, 2024
12.68
12.77
12.26
12.35
139,123
-0.20(-1.59%)
Feb 08, 2024
12.27
12.64
12.20
12.55
414,892
+0.75(+6.36%)
Feb 07, 2024
12.19
12.20
11.65
11.80
275,322
-0.84(-6.65%)
Feb 06, 2024
12.50
12.66
12.46
12.64
251,526
+0.83(+7.03%)
Feb 05, 2024
11.79
11.97
11.77
11.81
223,005
+0.64(+5.73%)
Feb 02, 2024
11.12
11.28
11.12
11.17
65,500
+0.06(+0.54%)
Feb 01, 2024
11.06
11.25
11.00
11.11
137,762
-0.13(-1.16%)
Jan 31, 2024
11.10
11.30
11.00
11.24
134,935
+0.26(+2.37%)
Jan 30, 2024
10.85
11.06
10.81
10.98
193,904
+0.23(+2.14%)
Jan 29, 2024
10.68
10.95
10.63
10.75
364,277
-0.31(-2.80%)
Jan 26, 2024
11.06
11.21
11.05
11.06
101,400
-0.04(-0.36%)
Jan 25, 2024
11.29
11.41
11.10
11.10
211,926
-0.65(-5.53%)
Jan 24, 2024
11.14
11.87
11.14
11.75
413,218
+1.03(+9.61%)
Jan 23, 2024
10.45
10.78
10.45
10.72
202,340
+0.29(+2.78%)
Jan 22, 2024
10.81
10.81
10.43
10.43
209,155
-0.62(-5.61%)
Jan 19, 2024
11.11
11.24
11.01
11.05
163,796
-0.14(-1.25%)
Jan 18, 2024
10.88
11.30
10.76
11.19
335,055
+1.13(+11.23%)
Jan 17, 2024
10.00
10.33
9.950
10.06
279,928
+0.29(+2.97%)
Jan 16, 2024
9.580
9.900
9.540
9.770
224,896
+0.27(+2.84%)
Jan 12, 2024
9.570
9.600
9.430
9.500
85,801
+0.06(+0.64%)
Jan 11, 2024
9.430
9.500
9.310
9.440
199,555
-0.11(-1.15%)
Jan 10, 2024
9.260
9.610
9.260
9.550
221,804
+0.55(+6.11%)
Jan 09, 2024
9.110
9.176
9.000
9.000
436,378
-0.61(-6.35%)
Jan 08, 2024
9.750
9.878
9.582
9.610
250,844
-1.00(-9.43%)
Jan 05, 2024
10.80
10.83
10.52
10.61
124,368
-0.29(-2.66%)
Jan 04, 2024
10.48
11.00
10.42
10.90
209,083
+0.76(+7.50%)
Jan 03, 2024
10.60
10.60
9.930
10.14
366,434
-0.48(-4.52%)
Jan 02, 2024
11.40
11.40
10.36
10.62
485,416
-0.94(-8.13%)
Dec 29, 2023
11.73
11.78
11.55
11.56
169,026
-0.09(-0.77%)
Dec 28, 2023
11.10
11.69
11.09
11.65
343,725
+0.78(+7.18%)
Dec 27, 2023
10.63
10.93
10.63
10.87
267,308
+0.47(+4.52%)
Dec 26, 2023
10.42
10.47
10.35
10.40
192,490
-0.04(-0.38%)
Dec 22, 2023
10.15
10.61
10.09
10.44
317,483
+0.47(+4.71%)
Dec 21, 2023
10.16
10.16
9.910
9.970
263,245
-0.07(-0.70%)
Dec 20, 2023
9.890
10.12
9.809
10.04
173,861
+0.26(+2.66%)
Dec 19, 2023
10.30
10.30
9.510
9.780
319,329
-0.82(-7.74%)
Dec 18, 2023
10.39
10.73
10.32
10.60
455,822
+0.68(+6.85%)
Dec 15, 2023
9.470
9.990
9.470
9.920
351,320
+0.68(+7.36%)
Dec 14, 2023
9.170
9.250
9.110
9.240
230,056
+0.37(+4.17%)
Dec 13, 2023
8.850
8.990
8.808
8.870
138,830
-0.57(-6.04%)
Dec 12, 2023
8.770
9.490
8.700
9.440
547,859
+0.84(+9.77%)
Dec 11, 2023
8.800
8.800
8.510
8.600
179,469
-0.10(-1.15%)
Dec 08, 2023
8.660
8.700
8.581
8.700
202,623
+0.36(+4.32%)
Dec 07, 2023
7.900
8.500
7.820
8.340
305,531
+0.11(+1.34%)
Dec 06, 2023
7.910
8.350
7.820
8.230
394,792
-0.07(-0.84%)
Dec 05, 2023
7.560
8.490
7.270
8.300
813,148
-1.04(-11.13%)
Dec 04, 2023
9.620
9.720
8.970
9.340
1,482,445
-0.70(-6.97%)
Dec 01, 2023
9.620
10.15
9.620
10.04
928,001
+0.71(+7.61%)
Nov 30, 2023
9.480
9.480
8.900
9.330
840,353
+0.62(+7.12%)
Nov 29, 2023
8.300
8.750
8.255
8.710
570,441
+0.91(+11.67%)
Nov 28, 2023
7.830
7.850
7.660
7.800
325,069
+0.03(+0.39%)
Nov 27, 2023
7.710
7.850
7.650
7.770
441,662
+0.25(+3.32%)
Nov 24, 2023
7.260
7.600
7.020
7.520
870,321
+0.90(+13.60%)
Nov 22, 2023
6.600
6.680
6.540
6.620
112,175
+0.07(+1.07%)
Nov 21, 2023
6.500
6.640
6.450
6.550
252,878
+0.13(+2.02%)
Nov 20, 2023
6.410
6.460
6.400
6.420
128,961
+0.00(+0.00%)
Nov 17, 2023
6.450
6.460
6.390
6.420
86,971
-0.02(-0.31%)
Nov 16, 2023
6.430
6.468
6.350
6.440
449,331
+0.29(+4.72%)
Nov 15, 2023
6.120
6.210
6.070
6.150
301,929
+0.22(+3.71%)
Nov 14, 2023
5.970
5.970
5.910
5.930
122,274
-0.02(-0.34%)
Nov 13, 2023
5.810
5.980
5.810
5.950
413,225
+0.25(+4.39%)
Nov 10, 2023
5.800
5.800
5.668
5.700
62,181
-0.10(-1.72%)
Nov 09, 2023
5.580
5.800
5.580
5.800
442,498
+0.40(+7.41%)
Nov 08, 2023
5.280
5.400
5.275
5.400
273,628
+0.20(+3.85%)
Nov 07, 2023
5.200
5.230
5.160
5.200
75,791
-0.07(-1.33%)
Nov 06, 2023
5.260
5.280
5.190
5.270
100,412
+0.12(+2.33%)
Nov 03, 2023
5.170
5.230
5.130
5.150
132,779
+0.14(+2.79%)
Nov 02, 2023
5.000
5.090
4.940
5.010
237,491
+0.21(+4.37%)
Nov 01, 2023
4.860
4.860
4.790
4.800
175,032
-0.21(-4.19%)
Oct 31, 2023
5.000
5.090
4.960
5.010
142,952
+0.07(+1.42%)
Oct 30, 2023
4.980
4.980
4.860
4.940
244,565
-0.12(-2.37%)
Oct 27, 2023
5.070
5.120
5.040
5.060
128,458
-0.12(-2.32%)
Oct 26, 2023
5.100
5.240
5.075
5.180
393,686
-0.11(-2.08%)
Oct 25, 2023
5.300
5.370
5.250
5.290
326,580
-0.12(-2.22%)
Oct 24, 2023
5.450
5.450
5.320
5.410
425,657
-0.13(-2.35%)
Oct 23, 2023
5.600
5.650
5.470
5.540
766,600
-0.22(-3.82%)
Oct 20, 2023
5.750
5.780
5.710
5.760
198,500
+0.09(+1.59%)
Oct 19, 2023
5.690
5.730
5.600
5.670
288,301
-0.16(-2.74%)
Oct 18, 2023
5.950
5.950
5.810
5.830
165,917
-0.26(-4.27%)
Oct 17, 2023
5.970
6.090
5.970
6.090
347,336
+0.28(+4.82%)
Oct 16, 2023
5.870
5.870
5.770
5.810
140,684
-0.06(-1.02%)
Oct 13, 2023
5.600
5.875
5.600
5.870
498,065
+0.27(+4.82%)
Oct 12, 2023
5.660
5.685
5.570
5.600
272,028
-0.18(-3.11%)
Oct 11, 2023
5.660
5.780
5.640
5.780
254,872
+0.11(+1.94%)
Oct 10, 2023
5.740
5.780
5.580
5.670
236,160
-0.30(-5.03%)
Oct 09, 2023
6.050
6.080
5.920
5.970
238,050
+0.06(+1.02%)
Oct 06, 2023
5.850
5.980
5.810
5.910
554,142
+0.16(+2.78%)
Oct 05, 2023
5.690
5.750
5.670
5.750
299,133
+0.20(+3.60%)
Oct 04, 2023
5.540
5.650
5.490
5.550
238,189
-0.04(-0.72%)
Oct 03, 2023
5.690
5.710
5.550
5.590
353,841
-0.04(-0.71%)
Oct 02, 2023
5.620
5.640
5.570
5.630
580,819
+0.14(+2.55%)
Sep 29, 2023
5.490
5.490
5.420
5.490
184,761
+0.12(+2.23%)
Sep 28, 2023
5.330
5.370
5.230
5.370
295,047
-0.16(-2.89%)
Sep 27, 2023
5.500
5.650
5.470
5.530
733,298
-0.01(-0.18%)
Sep 26, 2023
5.600
5.650
5.520
5.540
152,229
-0.05(-0.89%)
Sep 25, 2023
5.610
5.590
5.565
5.590
195,375
+0.06(+1.08%)
Sep 22, 2023
5.540
5.600
5.520
5.530
175,294
+0.16(+2.98%)
Sep 21, 2023
5.410
5.410
5.340
5.370
241,996
-0.09(-1.65%)
Sep 20, 2023
5.570
5.570
5.420
5.460
225,462
-0.24(-4.21%)
Sep 19, 2023
5.750
5.820
5.690
5.700
746,850
+0.03(+0.53%)
Sep 18, 2023
5.640
5.695
5.629
5.670
308,498
+0.19(+3.47%)
Sep 15, 2023
5.510
5.530
5.450
5.480
111,101
+0.02(+0.37%)
Sep 14, 2023
5.380
5.460
5.363
5.460
204,580
+0.16(+3.02%)
Sep 13, 2023
5.360
5.380
5.280
5.300
287,028
+0.03(+0.57%)
Sep 12, 2023
5.260
5.295
5.220
5.270
199,684
+0.17(+3.33%)
Sep 11, 2023
5.190
5.190
5.070
5.100
298,999
-0.20(-3.77%)
Sep 08, 2023
5.380
5.380
5.280
5.300
159,547
+0.06(+1.15%)
Sep 07, 2023
5.220
5.330
5.150
5.240
243,400
+0.17(+3.35%)
Sep 06, 2023
5.000
5.088
4.975
5.070
143,859
+0.17(+3.47%)
Sep 05, 2023
4.870
4.940
4.860
4.900
149,654
+0.04(+0.82%)
Sep 01, 2023
4.850
4.890
4.850
4.860
170,964
-0.03(-0.61%)
Aug 31, 2023
4.880
4.930
4.880
4.890
150,209
+0.01(+0.20%)
Aug 30, 2023
4.970
4.970
4.870
4.880
231,563
-0.17(-3.37%)
Aug 29, 2023
5.200
5.230
5.050
5.050
181,389
+0.08(+1.61%)
Aug 28, 2023
4.940
5.050
4.940
4.970
92,984
+0.03(+0.61%)
Aug 25, 2023
5.020
5.020
4.900
4.940
171,267
-0.12(-2.37%)
Aug 24, 2023
5.000
5.060
4.980
5.060
222,438
+0.23(+4.76%)
Aug 23, 2023
4.860
4.890
4.760
4.830
358,994
-0.11(-2.23%)
Aug 22, 2023
4.990
4.990
4.920
4.940
191,892
-0.15(-2.95%)
Aug 21, 2023
5.170
5.170
5.020
5.090
409,049
-0.24(-4.50%)
Aug 18, 2023
5.330
5.350
5.250
5.330
328,426
-0.12(-2.20%)
Aug 17, 2023
5.600
5.600
5.430
5.450
388,794
-0.21(-3.71%)
Aug 16, 2023
5.890
5.890
5.610
5.660
808,086
+0.07(+1.25%)
Aug 15, 2023
5.530
5.609
5.530
5.590
545,760
+0.25(+4.68%)
Aug 14, 2023
5.300
5.380
5.300
5.340
172,793
+0.01(+0.19%)
Aug 11, 2023
5.280
5.370
5.231
5.330
195,434
+0.11(+2.11%)
Aug 10, 2023
5.130
5.240
5.130
5.220
245,720
+0.16(+3.16%)
Aug 09, 2023
5.110
5.110
5.030
5.060
112,733
-0.01(-0.20%)
Aug 08, 2023
5.130
5.130
4.990
5.070
289,791
-0.14(-2.69%)
Aug 07, 2023
4.920
5.250
4.916
5.210
491,663
+0.32(+6.54%)
Aug 04, 2023
4.890
4.905
4.844
4.890
228,589
+0.00(+0.00%)
Aug 03, 2023
4.850
4.900
4.850
4.890
91,205
+0.07(+1.45%)
Aug 02, 2023
4.910
4.910
4.770
4.820
384,301
-0.13(-2.63%)
Aug 01, 2023
4.950
5.040
4.930
4.950
289,859
+0.00(+0.00%)
Jul 31, 2023
4.910
4.950
4.890
4.950
325,372
+0.19(+3.99%)
Jul 28, 2023
4.720
4.800
4.700
4.760
297,107
-0.04(-0.83%)
Jul 27, 2023
4.880
4.950
4.730
4.800
338,834
-0.07(-1.44%)
Jul 26, 2023
4.950
5.000
4.870
4.870
834,421
+0.08(+1.67%)
Jul 25, 2023
4.600
4.830
4.600
4.790
874,316
+0.23(+5.04%)
Jul 24, 2023
4.660
4.670
4.490
4.560
563,970
-0.17(-3.59%)
Jul 21, 2023
4.750
4.770
4.710
4.730
537,400
+0.00(+0.00%)
Jul 20, 2023
4.630
4.780
4.560
4.730
1,202,554
+0.23(+5.11%)
Jul 19, 2023
4.600
4.600
4.480
4.500
631,178
-0.11(-2.39%)
Jul 18, 2023
4.760
4.780
4.585
4.610
634,728
-0.23(-4.75%)
Jul 17, 2023
4.870
4.934
4.810
4.840
696,118
-0.24(-4.72%)
Jul 14, 2023
5.150
5.150
5.050
5.080
141,949
-0.09(-1.74%)
Jul 13, 2023
5.210
5.210
5.145
5.170
370,629
-0.20(-3.72%)
Jul 12, 2023
5.400
5.480
5.280
5.370
452,050
+0.15(+2.87%)
Jul 11, 2023
5.200
5.290
4.950
5.220
228,036
+0.18(+3.57%)
Jul 10, 2023
5.100
5.130
4.950
5.040
301,159
+0.03(+0.60%)
Jul 07, 2023
5.070
5.080
5.000
5.010
231,496
-0.19(-3.65%)
Jul 06, 2023
5.100
5.330
4.950
5.200
459,163
+0.15(+2.97%)
Jul 05, 2023
4.950
5.080
4.880
5.050
654,867
-0.12(-2.32%)
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
.