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
)
11.84
-0.22 (-1.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020
8.350
8.350
8.136
8.190
211,600
-0.11(-1.33%)
Feb 27, 2020
8.300
8.360
8.200
8.300
153,093
+0.12(+1.47%)
Feb 26, 2020
8.260
8.280
8.150
8.180
124,308
-0.04(-0.49%)
Feb 25, 2020
8.150
8.290
8.100
8.220
87,882
-0.15(-1.79%)
Feb 24, 2020
8.700
8.700
8.370
8.370
118,588
-0.64(-7.10%)
Feb 21, 2020
9.010
9.100
8.880
9.010
104,800
-0.02(-0.22%)
Feb 20, 2020
9.120
9.140
9.030
9.030
150,761
-0.07(-0.77%)
Feb 19, 2020
9.250
9.340
9.100
9.100
280,261
-0.17(-1.83%)
Feb 18, 2020
9.240
9.380
9.140
9.270
259,531
+0.04(+0.49%)
Feb 14, 2020
9.160
9.300
9.130
9.225
109,200
+0.08(+0.93%)
Feb 13, 2020
9.090
9.228
9.070
9.140
63,653
-0.26(-2.77%)
Feb 12, 2020
9.470
10.02
9.400
9.400
155,677
+0.10(+1.08%)
Feb 11, 2020
9.100
9.420
9.100
9.300
64,981
+0.50(+5.68%)
Feb 10, 2020
9.250
9.250
8.632
8.800
81,197
-0.42(-4.61%)
Feb 07, 2020
9.250
9.290
9.190
9.225
54,000
-0.22(-2.38%)
Feb 06, 2020
9.490
10.04
9.250
9.450
173,243
-0.10(-1.05%)
Feb 05, 2020
9.400
9.670
9.400
9.550
40,268
+0.20(+2.14%)
Feb 04, 2020
9.210
9.500
9.200
9.350
44,673
+0.06(+0.61%)
Feb 03, 2020
9.840
10.24
9.120
9.293
47,918
-0.53(-5.36%)
Jan 31, 2020
9.850
9.907
9.530
9.819
18,700
+0.27(+2.82%)
Jan 30, 2020
10.04
10.04
9.500
9.550
48,692
-0.54(-5.31%)
Jan 29, 2020
10.17
10.17
10.05
10.09
11,424
-0.19(-1.89%)
Jan 28, 2020
10.58
10.62
10.22
10.28
47,469
-0.16(-1.53%)
Jan 27, 2020
10.55
10.55
10.35
10.44
33,754
-0.70(-6.24%)
Jan 24, 2020
11.21
11.23
11.03
11.13
12,200
+0.09(+0.81%)
Jan 23, 2020
11.05
11.09
11.03
11.04
21,815
+0.01(+0.12%)
Jan 22, 2020
10.91
11.09
10.85
11.03
30,035
-0.34(-2.98%)
Jan 21, 2020
11.50
11.50
11.17
11.37
18,765
-0.74(-6.07%)
Jan 17, 2020
12.39
12.39
12.01
12.11
9,100
-0.53(-4.16%)
Jan 16, 2020
13.01
13.01
12.62
12.63
5,919
-0.72(-5.39%)
Jan 15, 2020
13.61
13.66
13.35
13.35
9,055
-0.31(-2.31%)
Jan 14, 2020
13.31
13.76
13.00
13.66
8,678
+0.67(+5.16%)
Jan 13, 2020
12.98
13.02
12.75
12.99
7,020
-0.85(-6.14%)
Jan 10, 2020
13.81
13.85
13.75
13.85
2,900
+0.54(+4.02%)
Jan 09, 2020
13.15
13.36
13.15
13.31
3,001
-0.34(-2.53%)
Jan 08, 2020
13.30
13.76
13.20
13.65
7,670
+1.76(+14.80%)
Jan 07, 2020
11.99
11.99
11.89
11.89
3,237
-0.03(-0.21%)
Jan 06, 2020
11.90
11.94
11.90
11.92
3,858
-1.13(-8.66%)
Jan 03, 2020
12.99
13.05
12.98
13.05
8,200
-0.91(-6.52%)
Jan 02, 2020
14.95
14.95
13.86
13.96
3,966
-1.49(-9.64%)
Dec 31, 2019
15.11
15.45
15.11
15.45
400
+0.35(+2.32%)
Dec 30, 2019
15.10
15.10
15.10
15.10
1,210
-0.19(-1.24%)
Dec 27, 2019
15.29
15.29
15.29
15.29
100
-0.08(-0.55%)
Dec 26, 2019
15.37
15.37
15.37
15.37
160
+0.03(+0.19%)
Dec 24, 2019
15.35
15.35
15.35
15.35
100
+0.01(+0.07%)
Dec 23, 2019
15.23
15.34
15.23
15.34
322
+0.11(+0.72%)
Dec 20, 2019
15.15
15.25
15.15
15.22
1,000
-0.10(-0.65%)
Dec 19, 2019
15.36
15.44
15.32
15.32
11,554
-0.36(-2.30%)
Dec 18, 2019
15.75
15.75
15.52
15.69
791
-0.44(-2.70%)
Dec 17, 2019
16.20
16.20
16.12
16.12
651
-0.55(-3.33%)
Dec 16, 2019
16.50
16.68
16.48
16.68
2,108
-0.32(-1.88%)
Dec 13, 2019
16.84
17.00
16.84
17.00
900
+0.16(+0.92%)
Dec 12, 2019
16.72
16.84
16.72
16.84
576
-0.50(-2.86%)
Dec 11, 2019
17.40
17.40
17.16
17.34
2,546
-0.40(-2.28%)
Dec 10, 2019
17.60
17.77
17.51
17.74
4,573
-0.16(-0.89%)
Dec 09, 2019
17.98
17.98
17.83
17.90
430
-0.30(-1.68%)
Dec 06, 2019
18.14
18.20
18.13
18.20
400
+0.31(+1.76%)
Dec 05, 2019
17.89
17.89
17.89
17.89
20
-0.09(-0.47%)
Dec 04, 2019
17.81
18.08
17.80
17.98
1,422
-0.34(-1.86%)
Dec 03, 2019
18.35
18.35
18.20
18.32
816
-0.74(-3.88%)
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
.