Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
8.75
-0.02 (-0.23%)
Dec 26, 2025, 4:00 PM EST - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.23% | 33,138 |
| Dec 24, 2025 | 8.73 | 8.86 | 8.73 | 8.77 | 8.77 | 0.34% | 19,105 |
| Dec 23, 2025 | 8.88 | 8.90 | 8.74 | 8.74 | 8.74 | -1.58% | 14,000 |
| Dec 22, 2025 | 8.73 | 9.05 | 8.73 | 8.88 | 8.88 | 2.07% | 96,332 |
| Dec 19, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | 0.51% | 18,027 |
| Dec 18, 2025 | 8.49 | 8.67 | 8.49 | 8.66 | 8.66 | 2.80% | 25,235 |
| Dec 17, 2025 | 8.52 | 8.52 | 8.27 | 8.42 | 8.42 | -3.99% | 129,339 |
| Dec 16, 2025 | 8.80 | 8.87 | 8.75 | 8.77 | 8.77 | -1.68% | 15,969 |
| Dec 15, 2025 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 2.76% | 43,587 |
| Dec 12, 2025 | 8.71 | 8.74 | 8.65 | 8.68 | 8.68 | -1.81% | 70,390 |
| Dec 11, 2025 | 8.86 | 8.89 | 8.61 | 8.84 | 8.84 | -1.92% | 87,532 |
| Dec 10, 2025 | 9.00 | 9.07 | 8.88 | 9.01 | 9.01 | 2.07% | 106,409 |
| Dec 9, 2025 | 8.97 | 8.97 | 8.71 | 8.83 | 8.83 | -4.54% | 144,495 |
| Dec 8, 2025 | 9.23 | 9.32 | 9.21 | 9.25 | 9.25 | 2.78% | 46,570 |
| Dec 5, 2025 | 9.03 | 9.10 | 8.88 | 9.00 | 9.00 | -2.91% | 67,293 |
| Dec 4, 2025 | 9.10 | 9.34 | 9.09 | 9.27 | 9.27 | -0.32% | 29,913 |
| Dec 3, 2025 | 9.40 | 9.49 | 9.30 | 9.30 | 9.30 | 0.54% | 78,810 |
| Dec 2, 2025 | 9.27 | 9.33 | 9.03 | 9.25 | 9.25 | -0.96% | 124,523 |
| Dec 1, 2025 | 9.21 | 9.44 | 9.18 | 9.34 | 9.34 | 6.50% | 199,655 |
| Nov 28, 2025 | 9.20 | 9.23 | 8.77 | 8.77 | 8.77 | -4.67% | 155,112 |
| Nov 26, 2025 | 9.23 | 9.26 | 9.10 | 9.20 | 9.20 | -0.33% | 74,326 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.09 | 9.23 | 9.23 | 0.44% | 61,844 |
| Nov 24, 2025 | 9.04 | 9.20 | 9.04 | 9.19 | 9.19 | 2.68% | 47,537 |
| Nov 21, 2025 | 8.91 | 8.98 | 8.82 | 8.95 | 8.95 | 0.34% | 34,657 |
| Nov 20, 2025 | 8.96 | 8.99 | 8.85 | 8.92 | 8.92 | 0.22% | 52,289 |
| Nov 19, 2025 | 8.99 | 8.99 | 8.69 | 8.90 | 8.90 | -1.00% | 41,304 |
| Nov 18, 2025 | 8.93 | 8.99 | 8.88 | 8.99 | 8.99 | 2.16% | 84,384 |
| Nov 17, 2025 | 8.46 | 8.91 | 8.46 | 8.80 | 8.80 | 2.33% | 110,874 |
| Nov 14, 2025 | 8.54 | 8.75 | 8.54 | 8.60 | 8.60 | -1.15% | 23,315 |
| Nov 13, 2025 | 8.65 | 8.72 | 8.63 | 8.70 | 8.70 | 2.59% | 60,300 |
| Nov 12, 2025 | 8.37 | 8.48 | 8.32 | 8.48 | 8.48 | 0.71% | 27,161 |
| Nov 11, 2025 | 8.44 | 8.52 | 8.39 | 8.42 | 8.42 | 0.60% | 22,988 |
| Nov 10, 2025 | 8.35 | 8.45 | 8.34 | 8.37 | 8.37 | 0.24% | 12,243 |
| Nov 7, 2025 | 8.37 | 8.42 | 8.30 | 8.35 | 8.35 | -1.76% | 40,263 |
| Nov 6, 2025 | 8.47 | 8.60 | 8.43 | 8.50 | 8.50 | 2.41% | 79,641 |
| Nov 5, 2025 | 8.31 | 8.38 | 8.28 | 8.30 | 8.30 | 1.47% | 49,446 |
| Nov 4, 2025 | 8.10 | 8.28 | 8.09 | 8.18 | 8.18 | 3.28% | 107,206 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | -2.22% | 43,655 |
| Oct 31, 2025 | 8.08 | 8.12 | 8.05 | 8.10 | 8.10 | -1.82% | 16,330 |
| Oct 30, 2025 | 8.14 | 8.37 | 8.14 | 8.25 | 8.25 | 0.61% | 56,895 |
| Oct 29, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 3.11% | 29,683 |
| Oct 28, 2025 | 7.94 | 7.98 | 7.87 | 7.95 | 7.95 | -0.21% | 15,309 |
| Oct 27, 2025 | 7.92 | 8.00 | 7.83 | 7.97 | 7.97 | 1.53% | 38,442 |
| Oct 24, 2025 | 7.91 | 7.91 | 7.79 | 7.85 | 7.85 | 0.38% | 17,269 |
| Oct 23, 2025 | 7.90 | 7.93 | 7.57 | 7.82 | 7.82 | -4.98% | 69,368 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.03 | 8.23 | 8.23 | -1.79% | 44,518 |
| Oct 21, 2025 | 8.36 | 8.41 | 8.36 | 8.38 | 8.38 | 1.70% | 55,417 |
| Oct 20, 2025 | 8.19 | 8.37 | 8.10 | 8.24 | 8.24 | 0.98% | 14,682 |
| Oct 17, 2025 | 8.26 | 8.28 | 8.14 | 8.16 | 8.16 | -2.04% | 25,802 |
| Oct 16, 2025 | 8.59 | 8.59 | 8.33 | 8.33 | 8.33 | -2.23% | 37,691 |