Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
6.32
-0.13 (-2.02%)
Feb 21, 2025, 4:00 PM EST - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.30 | 6.35 | 6.25 | 6.32 | 6.32 | -2.02% | 228,825 |
| Feb 20, 2025 | 6.26 | 6.48 | 6.22 | 6.45 | 6.45 | 7.68% | 504,867 |
| Feb 19, 2025 | 6.05 | 6.15 | 5.91 | 5.99 | 5.99 | -1.48% | 313,676 |
| Feb 18, 2025 | 6.00 | 6.11 | 5.96 | 6.08 | 6.08 | 7.80% | 434,826 |
| Feb 14, 2025 | 5.61 | 5.73 | 5.60 | 5.64 | 5.64 | 2.55% | 173,992 |
| Feb 13, 2025 | 5.60 | 5.62 | 5.50 | 5.50 | 5.50 | -0.18% | 237,079 |
| Feb 12, 2025 | 5.50 | 5.53 | 5.40 | 5.51 | 5.51 | -2.99% | 359,666 |
| Feb 11, 2025 | 5.70 | 5.70 | 5.55 | 5.68 | 5.68 | -1.73% | 194,136 |
| Feb 10, 2025 | 5.75 | 5.80 | 5.70 | 5.78 | 5.78 | -1.37% | 131,573 |
| Feb 7, 2025 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 1.03% | 103,235 |
| Feb 6, 2025 | 5.87 | 5.87 | 5.72 | 5.80 | 5.80 | -3.17% | 198,520 |
| Feb 5, 2025 | 6.00 | 6.00 | 5.87 | 5.99 | 5.99 | 2.04% | 177,918 |
| Feb 4, 2025 | 5.88 | 5.92 | 5.80 | 5.87 | 5.87 | 7.31% | 210,291 |
| Feb 3, 2025 | 5.66 | 5.66 | 5.44 | 5.47 | 5.47 | -5.20% | 265,547 |
| Jan 31, 2025 | 5.71 | 5.78 | 5.69 | 5.77 | 5.77 | 5.10% | 389,154 |
| Jan 30, 2025 | 5.45 | 5.54 | 5.41 | 5.49 | 5.49 | 3.20% | 490,937 |
| Jan 29, 2025 | 5.29 | 5.39 | 5.26 | 5.32 | 5.32 | 0.76% | 421,387 |
| Jan 28, 2025 | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | -0.75% | 354,319 |
| Jan 27, 2025 | 5.28 | 5.35 | 5.15 | 5.32 | 5.32 | 3.50% | 351,562 |
| Jan 24, 2025 | 5.13 | 5.21 | 5.06 | 5.14 | 5.14 | - | 659,191 |
| Jan 23, 2025 | 5.18 | 5.25 | 5.10 | 5.14 | 5.14 | -2.65% | 420,551 |
| Jan 22, 2025 | 5.42 | 5.44 | 5.24 | 5.28 | 5.28 | -5.88% | 727,031 |
| Jan 21, 2025 | 5.53 | 5.62 | 5.46 | 5.61 | 5.61 | -1.92% | 329,839 |
| Jan 17, 2025 | 5.70 | 5.73 | 5.64 | 5.72 | 5.72 | -0.17% | 99,717 |
| Jan 16, 2025 | 5.80 | 5.80 | 5.72 | 5.73 | 5.73 | -2.72% | 102,539 |
| Jan 15, 2025 | 5.95 | 6.14 | 5.84 | 5.89 | 5.89 | -3.92% | 160,990 |
| Jan 14, 2025 | 5.92 | 6.15 | 5.91 | 6.13 | 6.13 | 4.97% | 132,749 |
| Jan 13, 2025 | 6.05 | 6.05 | 5.77 | 5.84 | 5.84 | -12.84% | 247,940 |
| Jan 10, 2025 | 6.07 | 6.97 | 6.01 | 6.70 | 6.70 | 20.72% | 173,656 |
| Jan 8, 2025 | 5.60 | 5.63 | 5.50 | 5.55 | 5.55 | -1.42% | 181,530 |
| Jan 7, 2025 | 5.68 | 5.72 | 5.50 | 5.63 | 5.63 | -3.26% | 380,129 |
| Jan 6, 2025 | 5.99 | 6.00 | 5.70 | 5.82 | 5.82 | -7.03% | 393,585 |
| Jan 3, 2025 | 6.28 | 6.38 | 6.26 | 6.26 | 6.26 | 0.16% | 123,011 |
| Jan 2, 2025 | 6.21 | 6.27 | 6.12 | 6.25 | 6.25 | 2.80% | 44,165 |
| Dec 31, 2024 | 5.95 | 6.12 | 5.95 | 6.08 | 6.08 | 2.70% | 32,579 |
| Dec 30, 2024 | 5.96 | 5.99 | 5.88 | 5.92 | 5.92 | -2.95% | 71,690 |
| Dec 27, 2024 | 6.08 | 6.10 | 6.05 | 6.10 | 6.10 | 0.58% | 37,034 |
| Dec 26, 2024 | 6.10 | 6.13 | 6.05 | 6.07 | 6.07 | -1.06% | 72,894 |
| Dec 24, 2024 | 6.19 | 6.19 | 6.12 | 6.13 | 6.13 | -1.92% | 77,277 |
| Dec 23, 2024 | 6.29 | 6.32 | 6.22 | 6.25 | 6.25 | 0.48% | 121,777 |
| Dec 20, 2024 | 6.06 | 6.26 | 6.06 | 6.22 | 6.22 | 3.49% | 103,155 |
| Dec 19, 2024 | 6.01 | 6.03 | 5.99 | 6.01 | 6.01 | -0.83% | 56,401 |
| Dec 18, 2024 | 5.94 | 6.11 | 5.94 | 6.06 | 6.06 | 3.59% | 89,817 |
| Dec 17, 2024 | 5.90 | 5.97 | 5.78 | 5.85 | 5.85 | -3.62% | 211,314 |
| Dec 16, 2024 | 6.20 | 6.25 | 6.05 | 6.07 | 6.07 | -0.49% | 161,528 |
| Dec 13, 2024 | 6.00 | 6.14 | 6.00 | 6.10 | 6.10 | 3.39% | 149,412 |
| Dec 12, 2024 | 5.71 | 5.93 | 5.71 | 5.90 | 5.90 | 3.33% | 520,823 |
| Dec 11, 2024 | 5.89 | 5.89 | 5.71 | 5.71 | 5.71 | -5.15% | 484,174 |
| Dec 10, 2024 | 6.15 | 6.15 | 6.01 | 6.02 | 6.02 | -2.90% | 101,606 |
| Dec 9, 2024 | 6.22 | 6.28 | 6.20 | 6.20 | 6.20 | -4.47% | 266,294 |
| Dec 6, 2024 | 6.48 | 6.51 | 6.46 | 6.49 | 6.49 | -1.96% | 58,416 |
| Dec 5, 2024 | 6.53 | 6.69 | 6.53 | 6.62 | 6.62 | 2.80% | 120,855 |
| Dec 4, 2024 | 6.35 | 6.47 | 6.31 | 6.44 | 6.44 | 1.42% | 195,709 |
| Dec 3, 2024 | 6.27 | 6.46 | 6.23 | 6.35 | 6.35 | - | 192,346 |
| Dec 2, 2024 | 6.40 | 6.44 | 6.26 | 6.35 | 6.35 | -4.51% | 214,471 |
| Nov 29, 2024 | 6.57 | 6.69 | 6.51 | 6.65 | 6.65 | -2.21% | 205,719 |
| Nov 27, 2024 | 6.99 | 6.99 | 6.70 | 6.80 | 6.80 | -8.23% | 428,421 |
| Nov 26, 2024 | 7.25 | 7.41 | 7.25 | 7.41 | 7.41 | -0.55% | 31,949 |
| Nov 25, 2024 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 3.06% | 72,808 |
| Nov 22, 2024 | 7.32 | 7.32 | 7.20 | 7.23 | 7.23 | -3.60% | 359,203 |
| Nov 21, 2024 | 7.50 | 7.57 | 7.41 | 7.50 | 7.50 | -2.14% | 77,483 |
| Nov 20, 2024 | 7.75 | 7.75 | 7.66 | 7.66 | 7.66 | -1.74% | 28,568 |
| Nov 19, 2024 | 7.70 | 7.82 | 7.50 | 7.80 | 7.80 | -2.38% | 102,412 |
| Nov 18, 2024 | 8.02 | 8.11 | 7.88 | 7.99 | 7.99 | -6.00% | 149,080 |
| Nov 15, 2024 | 8.39 | 8.55 | 8.35 | 8.50 | 8.50 | 0.59% | 38,064 |
| Nov 14, 2024 | 8.50 | 8.50 | 8.27 | 8.45 | 8.45 | -0.47% | 43,973 |
| Nov 13, 2024 | 8.35 | 8.51 | 8.35 | 8.49 | 8.49 | 2.29% | 25,760 |
| Nov 12, 2024 | 8.55 | 8.65 | 8.28 | 8.30 | 8.30 | -1.89% | 132,369 |
| Nov 11, 2024 | 8.50 | 8.61 | 8.43 | 8.46 | 8.46 | 3.80% | 97,250 |
| Nov 8, 2024 | 8.10 | 8.18 | 8.02 | 8.15 | 8.15 | 3.30% | 49,744 |
| Nov 7, 2024 | 7.80 | 7.92 | 7.80 | 7.89 | 7.89 | 3.14% | 32,662 |
| Nov 6, 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 7.65 | -2.55% | 33,817 |
| Nov 5, 2024 | 7.80 | 8.06 | 7.76 | 7.85 | 7.85 | 0.90% | 68,234 |
| Nov 4, 2024 | 7.52 | 7.79 | 7.52 | 7.78 | 7.78 | 4.15% | 46,025 |
| Nov 1, 2024 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | -0.13% | 23,432 |
| Oct 31, 2024 | 7.60 | 7.63 | 7.44 | 7.48 | 7.48 | - | 66,617 |
| Oct 30, 2024 | 7.54 | 7.70 | 7.42 | 7.48 | 7.48 | -4.96% | 74,865 |
| Oct 29, 2024 | 7.90 | 7.92 | 7.75 | 7.87 | 7.87 | 4.52% | 32,437 |
| Oct 28, 2024 | 7.63 | 7.64 | 7.50 | 7.53 | 7.53 | -3.59% | 38,180 |
| Oct 25, 2024 | 7.76 | 7.90 | 7.76 | 7.81 | 7.81 | -1.51% | 29,841 |
| Oct 24, 2024 | 7.88 | 7.97 | 7.83 | 7.93 | 7.93 | -1.61% | 49,063 |
| Oct 23, 2024 | 7.97 | 8.10 | 7.97 | 8.06 | 8.06 | 1.64% | 30,216 |
| Oct 22, 2024 | 7.82 | 8.03 | 7.78 | 7.93 | 7.93 | - | 66,415 |
| Oct 21, 2024 | 8.00 | 8.02 | 7.91 | 7.93 | 7.93 | -3.53% | 286,638 |
| Oct 18, 2024 | 8.35 | 8.45 | 8.20 | 8.22 | 8.22 | -2.38% | 20,597 |
| Oct 17, 2024 | 8.27 | 8.59 | 8.20 | 8.42 | 8.42 | 3.95% | 254,022 |
| Oct 16, 2024 | 8.01 | 8.19 | 8.01 | 8.10 | 8.10 | -4.93% | 80,020 |
| Oct 15, 2024 | 8.70 | 8.70 | 8.42 | 8.52 | 8.52 | -5.75% | 57,559 |
| Oct 14, 2024 | 9.28 | 9.28 | 8.99 | 9.04 | 9.04 | -3.93% | 25,204 |
| Oct 11, 2024 | 9.46 | 9.57 | 9.41 | 9.41 | 9.41 | -1.36% | 16,866 |
| Oct 10, 2024 | 9.42 | 9.62 | 9.40 | 9.54 | 9.54 | 2.25% | 147,663 |
| Oct 9, 2024 | 9.50 | 9.53 | 9.33 | 9.33 | 9.33 | -4.70% | 107,267 |
| Oct 8, 2024 | 9.92 | 9.92 | 9.62 | 9.79 | 9.79 | -4.21% | 51,618 |
| Oct 7, 2024 | 10.06 | 10.30 | 10.06 | 10.22 | 10.22 | -0.39% | 16,866 |
| Oct 4, 2024 | 10.38 | 10.45 | 10.22 | 10.26 | 10.26 | -0.87% | 14,136 |
| Oct 3, 2024 | 10.14 | 10.35 | 10.11 | 10.35 | 10.35 | 2.68% | 60,564 |
| Oct 2, 2024 | 10.20 | 10.24 | 10.02 | 10.08 | 10.08 | -1.08% | 34,428 |
| Oct 1, 2024 | 10.28 | 10.37 | 10.11 | 10.19 | 10.19 | -5.12% | 252,767 |
| Sep 30, 2024 | 10.65 | 10.92 | 10.64 | 10.74 | 10.74 | 2.78% | 48,959 |
| Sep 27, 2024 | 10.57 | 10.57 | 10.43 | 10.45 | 10.45 | -2.52% | 27,040 |