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
+0.52 (+4.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023
5.610
5.610
5.540
5.550
721,151
-0.06(-1.07%)
Jun 29, 2023
5.570
5.710
5.561
5.610
385,291
+0.04(+0.72%)
Jun 28, 2023
5.600
5.600
5.481
5.570
299,083
-0.09(-1.59%)
Jun 27, 2023
5.650
5.720
5.580
5.660
544,468
-0.26(-4.39%)
Jun 26, 2023
5.980
6.000
5.850
5.920
291,716
-0.24(-3.90%)
Jun 23, 2023
6.160
6.179
6.055
6.160
131,644
-0.01(-0.16%)
Jun 22, 2023
6.190
6.211
6.160
6.170
164,163
+0.05(+0.82%)
Jun 21, 2023
6.120
6.180
6.020
6.120
339,566
-0.04(-0.65%)
Jun 20, 2023
6.080
6.160
5.989
6.160
268,497
+0.02(+0.33%)
Jun 16, 2023
6.170
6.170
6.050
6.140
408,732
-0.20(-3.15%)
Jun 15, 2023
6.400
6.620
6.250
6.340
274,519
-0.06(-0.94%)
Jun 14, 2023
6.460
6.480
6.370
6.400
258,113
+0.10(+1.59%)
Jun 13, 2023
6.330
6.380
6.221
6.300
273,614
+0.11(+1.78%)
Jun 12, 2023
6.090
6.230
6.040
6.190
205,436
-0.14(-2.21%)
Jun 09, 2023
6.350
6.380
6.292
6.330
141,498
-0.04(-0.63%)
Jun 08, 2023
6.200
6.430
6.170
6.370
315,382
+0.23(+3.75%)
Jun 07, 2023
6.150
6.160
6.065
6.140
320,922
-0.41(-6.26%)
Jun 06, 2023
6.650
6.660
6.500
6.550
242,218
+0.00(+0.00%)
Jun 05, 2023
6.580
6.615
6.450
6.550
264,371
+0.41(+6.68%)
Jun 02, 2023
6.100
6.190
6.090
6.140
295,768
+0.30(+5.14%)
Jun 01, 2023
5.830
5.850
5.790
5.840
313,952
+0.06(+1.04%)
May 31, 2023
5.630
5.790
5.580
5.780
841,426
-0.30(-4.93%)
May 30, 2023
6.280
6.310
6.040
6.080
515,854
-0.49(-7.46%)
May 26, 2023
6.440
6.608
6.440
6.570
204,948
+0.13(+2.02%)
May 25, 2023
6.230
6.480
6.150
6.440
494,840
-0.12(-1.83%)
May 24, 2023
6.640
6.640
6.490
6.560
665,316
-0.53(-7.48%)
May 23, 2023
7.130
7.150
7.050
7.090
181,082
-0.30(-4.06%)
May 22, 2023
7.390
7.400
7.280
7.390
100,024
-0.02(-0.27%)
May 19, 2023
7.310
7.440
7.310
7.410
62,796
-0.08(-1.07%)
May 18, 2023
7.460
7.520
7.400
7.490
131,987
+0.27(+3.74%)
May 17, 2023
7.150
7.270
7.070
7.220
311,409
+0.00(+0.00%)
May 16, 2023
7.360
7.410
7.200
7.220
188,960
-0.07(-0.96%)
May 15, 2023
7.400
7.400
7.094
7.290
364,383
-0.43(-5.57%)
May 12, 2023
7.720
7.740
7.650
7.720
281,103
-0.37(-4.57%)
May 11, 2023
8.070
8.160
8.010
8.090
191,820
-0.51(-5.93%)
May 10, 2023
8.540
8.750
8.510
8.600
87,450
-0.39(-4.34%)
May 09, 2023
8.950
8.990
8.882
8.990
233,067
+0.64(+7.66%)
May 08, 2023
8.390
8.400
8.300
8.350
233,221
+0.05(+0.60%)
May 05, 2023
8.240
8.320
8.180
8.300
69,698
+0.37(+4.67%)
May 04, 2023
8.130
8.130
7.805
7.930
563,351
-0.52(-6.15%)
May 03, 2023
8.320
8.500
8.320
8.450
231,067
+0.17(+2.05%)
May 02, 2023
8.520
8.520
8.230
8.280
286,230
-0.50(-5.69%)
May 01, 2023
8.880
9.050
8.710
8.780
124,344
+0.02(+0.23%)
Apr 28, 2023
8.790
8.790
8.655
8.760
127,444
-0.09(-1.02%)
Apr 27, 2023
9.070
9.075
8.790
8.850
157,798
+0.03(+0.34%)
Apr 26, 2023
8.770
8.854
8.770
8.820
108,462
+0.06(+0.68%)
Apr 25, 2023
8.800
8.800
8.700
8.760
222,457
-0.02(-0.23%)
Apr 24, 2023
8.850
8.850
8.720
8.780
181,920
-0.38(-4.15%)
Apr 21, 2023
9.270
9.270
9.100
9.160
56,345
-0.09(-0.97%)
Apr 20, 2023
9.200
9.300
9.170
9.250
65,087
+0.09(+0.98%)
Apr 19, 2023
9.000
9.200
9.000
9.160
194,802
+0.54(+6.26%)
Apr 18, 2023
8.770
8.770
8.340
8.620
700,608
-0.34(-3.79%)
Apr 17, 2023
9.100
9.110
8.950
8.960
377,309
-0.23(-2.50%)
Apr 14, 2023
9.340
9.360
9.170
9.190
493,507
-0.18(-1.92%)
Apr 13, 2023
9.210
9.400
9.130
9.370
162,112
-0.04(-0.43%)
Apr 12, 2023
9.350
9.470
9.215
9.410
358,051
+0.13(+1.40%)
Apr 11, 2023
9.540
9.540
9.210
9.280
366,190
-0.63(-6.36%)
Apr 10, 2023
9.700
10.00
9.680
9.910
298,000
+0.10(+1.02%)
Apr 06, 2023
9.840
9.865
9.680
9.810
524,772
-0.21(-2.10%)
Apr 05, 2023
10.30
10.30
10.02
10.02
80,396
-0.29(-2.81%)
Apr 04, 2023
10.20
10.35
10.20
10.31
196,680
+0.30(+3.00%)
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
.