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
)
13.93
-0.67 (-4.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 8, 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 (%)
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%)
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
.