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
)
12.73
-0.02 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 29, 2020
4.680
4.680
4.620
4.650
53,100
+0.10(+2.20%)
May 28, 2020
4.580
4.740
4.550
4.550
100,618
-0.10(-2.15%)
May 27, 2020
4.740
4.800
4.530
4.650
365,763
-0.15(-3.12%)
May 26, 2020
4.600
4.900
4.600
4.800
110,829
-0.08(-1.64%)
May 22, 2020
4.850
4.930
4.700
4.880
45,700
-0.06(-1.21%)
May 21, 2020
4.990
4.990
4.920
4.940
256,260
+0.03(+0.61%)
May 20, 2020
4.850
5.150
4.700
4.910
253,297
+0.29(+6.28%)
May 19, 2020
4.640
4.700
4.560
4.620
426,979
+0.03(+0.65%)
May 18, 2020
4.660
4.790
4.400
4.590
725,965
+0.42(+10.07%)
May 15, 2020
4.070
4.190
4.070
4.170
131,200
+0.16(+3.91%)
May 14, 2020
3.950
4.100
3.950
4.013
78,192
+0.10(+2.63%)
May 13, 2020
3.960
4.060
3.750
3.910
873,861
-0.22(-5.33%)
May 12, 2020
4.360
4.360
4.120
4.130
99,990
-0.30(-6.77%)
May 11, 2020
4.350
4.480
4.280
4.430
162,388
-0.17(-3.70%)
May 08, 2020
4.650
4.660
4.500
4.600
119,000
+0.02(+0.44%)
May 07, 2020
4.550
4.610
4.450
4.580
56,585
+0.13(+2.92%)
May 06, 2020
4.800
4.800
4.400
4.450
188,919
-0.34(-7.10%)
May 05, 2020
5.050
5.050
4.714
4.790
145,175
-0.31(-6.08%)
May 04, 2020
5.360
5.360
5.050
5.100
75,848
-0.25(-4.67%)
May 01, 2020
5.300
5.500
5.300
5.350
45,100
-0.19(-3.43%)
Apr 30, 2020
5.650
5.680
5.443
5.540
76,433
-0.14(-2.46%)
Apr 29, 2020
5.660
5.750
5.480
5.680
133,159
+0.13(+2.34%)
Apr 28, 2020
5.700
5.750
5.500
5.550
76,610
-0.26(-4.48%)
Apr 27, 2020
6.000
6.261
5.810
5.810
42,243
-0.21(-3.49%)
Apr 24, 2020
6.110
6.150
6.020
6.020
25,500
-0.09(-1.47%)
Apr 23, 2020
6.100
6.160
6.000
6.110
40,577
-0.04(-0.65%)
Apr 22, 2020
6.110
6.270
6.030
6.150
191,450
+0.00(+0.00%)
Apr 21, 2020
6.510
6.510
6.150
6.150
198,733
-0.66(-9.69%)
Apr 20, 2020
7.100
7.170
6.800
6.810
585,049
-0.44(-6.07%)
Apr 17, 2020
7.230
7.320
7.000
7.250
48,700
+0.02(+0.28%)
Apr 16, 2020
7.410
7.410
7.010
7.230
28,721
-0.02(-0.28%)
Apr 15, 2020
7.250
7.400
7.235
7.250
35,968
+0.02(+0.28%)
Apr 14, 2020
7.320
7.330
7.140
7.230
104,282
-0.09(-1.23%)
Apr 13, 2020
7.350
7.440
7.200
7.320
95,768
-0.03(-0.41%)
Apr 09, 2020
7.030
7.568
7.030
7.350
218,800
+0.48(+6.99%)
Apr 08, 2020
6.520
6.940
6.500
6.870
33,365
+0.58(+9.22%)
Apr 07, 2020
6.220
6.340
6.100
6.290
44,007
+0.19(+3.11%)
Apr 06, 2020
6.260
6.260
6.100
6.100
28,572
-0.14(-2.24%)
Apr 03, 2020
6.460
6.460
6.195
6.240
24,600
-0.14(-2.19%)
Apr 02, 2020
6.730
6.730
6.210
6.380
51,166
+0.09(+1.43%)
Apr 01, 2020
6.390
6.500
6.260
6.290
61,277
-0.10(-1.56%)
Mar 31, 2020
6.350
7.040
6.010
6.390
305,762
+0.58(+10.08%)
Mar 30, 2020
5.400
5.860
5.400
5.805
160,279
+0.40(+7.50%)
Mar 27, 2020
5.570
5.650
5.310
5.400
94,600
+0.01(+0.19%)
Mar 26, 2020
5.060
5.470
5.010
5.390
160,757
+0.36(+7.16%)
Mar 25, 2020
5.250
5.250
5.010
5.030
61,632
-0.34(-6.33%)
Mar 24, 2020
5.900
5.900
5.320
5.370
57,967
-0.37(-6.45%)
Mar 23, 2020
5.530
5.780
5.410
5.740
22,390
-0.08(-1.37%)
Mar 20, 2020
5.570
5.900
5.570
5.820
31,900
+0.26(+4.68%)
Mar 19, 2020
5.240
5.890
5.170
5.560
133,841
+0.17(+3.15%)
Mar 18, 2020
6.100
6.100
5.120
5.390
193,274
-0.67(-11.06%)
Mar 17, 2020
6.200
6.210
6.000
6.060
63,585
-0.04(-0.66%)
Mar 16, 2020
6.510
6.510
6.000
6.100
102,819
-0.74(-10.82%)
Mar 13, 2020
7.000
7.000
6.780
6.840
178,100
-0.07(-1.01%)
Mar 12, 2020
7.230
7.230
6.870
6.910
119,194
-0.59(-7.87%)
Mar 11, 2020
7.500
7.620
7.467
7.500
61,974
-0.31(-3.97%)
Mar 10, 2020
7.870
7.930
7.700
7.810
40,096
+0.31(+4.13%)
Mar 09, 2020
7.740
7.790
7.410
7.500
74,716
-0.75(-9.09%)
Mar 06, 2020
8.450
8.450
8.200
8.250
81,100
-0.12(-1.43%)
Mar 05, 2020
8.510
8.660
8.363
8.370
92,829
+0.06(+0.72%)
Mar 04, 2020
8.250
8.350
8.180
8.310
138,748
+0.21(+2.59%)
Mar 03, 2020
8.130
8.140
8.030
8.100
44,510
+0.19(+2.40%)
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
.