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
)
13.66
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
Apr 03, 2023
10.02
10.10
9.930
10.01
148,898
-0.09(-0.89%)
Mar 31, 2023
9.830
10.10
9.830
10.10
136,239
+0.45(+4.66%)
Mar 30, 2023
9.710
9.940
9.570
9.650
195,351
-0.37(-3.69%)
Mar 29, 2023
9.860
10.09
9.860
10.02
276,990
+0.56(+5.92%)
Mar 28, 2023
9.290
9.515
9.240
9.460
132,872
+0.01(+0.11%)
Mar 27, 2023
9.500
9.620
9.430
9.450
152,934
-0.31(-3.18%)
Mar 24, 2023
9.780
9.880
9.601
9.760
260,021
-0.43(-4.22%)
Mar 23, 2023
9.890
10.20
9.880
10.19
293,829
+0.70(+7.38%)
Mar 22, 2023
9.100
9.540
9.100
9.490
291,766
+0.18(+1.93%)
Mar 21, 2023
9.240
9.330
9.120
9.310
362,010
-0.19(-2.00%)
Mar 20, 2023
9.680
9.710
9.442
9.500
456,209
-0.47(-4.71%)
Mar 17, 2023
9.940
10.00
9.795
9.970
288,819
-0.01(-0.10%)
Mar 16, 2023
9.700
9.980
9.650
9.980
330,855
+0.29(+2.99%)
Mar 15, 2023
10.04
10.12
9.505
9.690
902,489
-0.88(-8.33%)
Mar 14, 2023
10.52
10.72
10.46
10.57
400,121
+0.31(+3.02%)
Mar 13, 2023
10.39
10.44
10.20
10.26
313,523
+0.07(+0.69%)
Mar 10, 2023
10.04
10.27
10.04
10.19
414,339
+0.27(+2.72%)
Mar 09, 2023
10.00
10.05
9.850
9.920
599,019
+0.32(+3.33%)
Mar 08, 2023
9.460
9.680
9.460
9.600
407,771
+0.42(+4.58%)
Mar 07, 2023
9.070
9.350
9.030
9.180
448,098
+0.03(+0.33%)
Mar 06, 2023
9.440
9.690
9.110
9.150
405,602
-0.24(-2.56%)
Mar 03, 2023
9.340
9.400
9.290
9.390
406,298
+0.41(+4.57%)
Mar 02, 2023
8.820
8.985
8.740
8.980
460,913
+0.16(+1.81%)
Mar 01, 2023
8.780
8.980
8.750
8.820
860,237
-0.23(-2.54%)
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%)
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
.