Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
5.93
+0.05 (0.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BDRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.955.975.815.835.83-0.85%43,094
Apr 23, 20255.916.035.885.885.885.00%174,812
Apr 22, 20255.745.745.595.605.60-2.27%78,815
Apr 21, 20255.755.775.705.735.73-0.17%76,081
Apr 17, 20255.765.775.725.745.740.35%36,719
Apr 16, 20255.725.755.695.725.720.53%182,071
Apr 15, 20255.765.765.685.695.69-1.04%57,706
Apr 14, 20255.825.875.715.755.752.13%220,800
Apr 11, 20255.605.715.535.635.630.54%83,205
Apr 10, 20255.575.645.455.605.605.07%284,577
Apr 9, 20255.225.455.115.335.33-0.56%435,933
Apr 8, 20255.455.455.325.365.36-0.37%245,556
Apr 7, 20255.275.555.255.385.38-4.27%592,466
Apr 4, 20255.765.855.565.625.62-6.64%611,765
Apr 3, 20256.196.195.936.026.02-5.49%419,485
Apr 2, 20256.456.546.346.376.37-2.00%66,935
Apr 1, 20256.406.556.376.506.504.00%69,259
Mar 31, 20256.266.306.216.256.25-1.73%106,972
Mar 28, 20256.436.446.166.366.360.16%158,397
Mar 27, 20256.386.486.346.356.35-0.78%73,919
Mar 26, 20256.496.516.376.406.40-1.69%112,475
Mar 25, 20256.676.736.506.516.51-3.56%156,457
Mar 24, 20256.836.836.676.756.75-2.32%91,229
Mar 21, 20256.776.956.776.916.911.99%125,251
Mar 20, 20256.676.856.626.786.784.23%110,960
Mar 19, 20256.566.566.386.506.50-3.42%158,603
Mar 18, 20256.656.766.546.736.73-1.90%385,366
Mar 17, 20256.966.966.666.866.86-1.29%201,198
Mar 14, 20256.987.006.906.956.951.46%117,274
Mar 13, 20257.067.106.786.856.85-4.06%178,336
Mar 12, 20257.057.207.017.147.146.89%436,080
Mar 11, 20256.546.706.536.686.681.98%194,336
Mar 10, 20256.576.706.526.556.55-0.30%281,308
Mar 7, 20256.606.606.536.576.571.08%148,784
Mar 6, 20256.416.506.406.506.503.34%172,444
Mar 5, 20256.236.296.116.296.294.83%340,530
Mar 4, 20255.976.085.886.006.00-2.44%168,570
Mar 3, 20256.306.356.156.156.15-3.91%118,098
Feb 28, 20256.446.446.346.406.403.73%110,115
Feb 27, 20256.286.286.146.176.17-3.59%117,327
Feb 26, 20256.356.426.226.406.402.24%334,481
Feb 25, 20256.316.346.216.266.262.79%166,826
Feb 24, 20256.226.226.056.096.09-3.64%304,128
Feb 21, 20256.306.356.256.326.32-2.02%229,346
Feb 20, 20256.266.486.226.456.457.68%504,867
Feb 19, 20256.056.155.915.995.99-1.48%313,676
Feb 18, 20256.006.115.966.086.087.80%434,826
Feb 14, 20255.615.735.605.645.642.55%173,992
Feb 13, 20255.605.625.505.505.50-0.18%237,079
Feb 12, 20255.505.535.405.515.51-2.99%359,666