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
-0.22 (-1.81%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2023
4.880
4.930
4.880
4.890
150,209
+0.01(+0.20%)
Aug 30, 2023
4.970
4.970
4.870
4.880
231,563
-0.17(-3.37%)
Aug 29, 2023
5.200
5.230
5.050
5.050
181,389
+0.08(+1.61%)
Aug 28, 2023
4.940
5.050
4.940
4.970
92,984
+0.03(+0.61%)
Aug 25, 2023
5.020
5.020
4.900
4.940
171,267
-0.12(-2.37%)
Aug 24, 2023
5.000
5.060
4.980
5.060
222,438
+0.23(+4.76%)
Aug 23, 2023
4.860
4.890
4.760
4.830
358,994
-0.11(-2.23%)
Aug 22, 2023
4.990
4.990
4.920
4.940
191,892
-0.15(-2.95%)
Aug 21, 2023
5.170
5.170
5.020
5.090
409,049
-0.24(-4.50%)
Aug 18, 2023
5.330
5.350
5.250
5.330
328,426
-0.12(-2.20%)
Aug 17, 2023
5.600
5.600
5.430
5.450
388,794
-0.21(-3.71%)
Aug 16, 2023
5.890
5.890
5.610
5.660
808,086
+0.07(+1.25%)
Aug 15, 2023
5.530
5.609
5.530
5.590
545,760
+0.25(+4.68%)
Aug 14, 2023
5.300
5.380
5.300
5.340
172,793
+0.01(+0.19%)
Aug 11, 2023
5.280
5.370
5.231
5.330
195,434
+0.11(+2.11%)
Aug 10, 2023
5.130
5.240
5.130
5.220
245,720
+0.16(+3.16%)
Aug 09, 2023
5.110
5.110
5.030
5.060
112,733
-0.01(-0.20%)
Aug 08, 2023
5.130
5.130
4.990
5.070
289,791
-0.14(-2.69%)
Aug 07, 2023
4.920
5.250
4.916
5.210
491,663
+0.32(+6.54%)
Aug 04, 2023
4.890
4.905
4.844
4.890
228,589
+0.00(+0.00%)
Aug 03, 2023
4.850
4.900
4.850
4.890
91,205
+0.07(+1.45%)
Aug 02, 2023
4.910
4.910
4.770
4.820
384,301
-0.13(-2.63%)
Aug 01, 2023
4.950
5.040
4.930
4.950
289,859
+0.00(+0.00%)
Jul 31, 2023
4.910
4.950
4.890
4.950
325,372
+0.19(+3.99%)
Jul 28, 2023
4.720
4.800
4.700
4.760
297,107
-0.04(-0.83%)
Jul 27, 2023
4.880
4.950
4.730
4.800
338,834
-0.07(-1.44%)
Jul 26, 2023
4.950
5.000
4.870
4.870
834,421
+0.08(+1.67%)
Jul 25, 2023
4.600
4.830
4.600
4.790
874,316
+0.23(+5.04%)
Jul 24, 2023
4.660
4.670
4.490
4.560
563,970
-0.17(-3.59%)
Jul 21, 2023
4.750
4.770
4.710
4.730
537,400
+0.00(+0.00%)
Jul 20, 2023
4.630
4.780
4.560
4.730
1,202,554
+0.23(+5.11%)
Jul 19, 2023
4.600
4.600
4.480
4.500
631,178
-0.11(-2.39%)
Jul 18, 2023
4.760
4.780
4.585
4.610
634,728
-0.23(-4.75%)
Jul 17, 2023
4.870
4.934
4.810
4.840
696,118
-0.24(-4.72%)
Jul 14, 2023
5.150
5.150
5.050
5.080
141,949
-0.09(-1.74%)
Jul 13, 2023
5.210
5.210
5.145
5.170
370,629
-0.20(-3.72%)
Jul 12, 2023
5.400
5.480
5.280
5.370
452,050
+0.15(+2.87%)
Jul 11, 2023
5.200
5.290
4.950
5.220
228,036
+0.18(+3.57%)
Jul 10, 2023
5.100
5.130
4.950
5.040
301,159
+0.03(+0.60%)
Jul 07, 2023
5.070
5.080
5.000
5.010
231,496
-0.19(-3.65%)
Jul 06, 2023
5.100
5.330
4.950
5.200
459,163
+0.15(+2.97%)
Jul 05, 2023
4.950
5.080
4.880
5.050
654,867
-0.12(-2.32%)
Jul 03, 2023
5.310
5.310
5.170
5.170
375,902
-0.38(-6.85%)
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%)
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
.