Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
7.02
+0.08 (1.15%)
Jul 30, 2025, 4:00 PM - Market closed

BDRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20256.987.206.957.027.021.15%73,745
Jul 29, 20257.097.096.866.946.94-4.22%160,160
Jul 28, 20257.257.357.247.257.251.34%34,468
Jul 25, 20257.187.207.097.157.15-3.64%135,149
Jul 24, 20257.527.527.307.427.42-1.33%129,459
Jul 23, 20257.627.657.437.527.52-1.96%264,898
Jul 22, 20257.657.747.537.677.674.35%655,494
Jul 21, 20257.297.387.187.357.35-0.68%355,017
Jul 18, 20257.337.467.277.407.40-2.76%602,301
Jul 17, 20257.427.657.317.617.614.97%418,855
Jul 16, 20257.147.377.147.257.256.93%370,337
Jul 15, 20257.007.056.776.786.78-6.61%270,347
Jul 14, 20257.237.307.217.267.262.40%203,807
Jul 11, 20257.007.096.977.097.096.46%1,083,725
Jul 10, 20256.726.866.626.666.666.56%2,067,495
Jul 9, 20256.216.366.146.256.251.13%70,298
Jul 8, 20256.206.326.156.186.181.81%187,191
Jul 7, 20256.046.105.956.076.072.36%245,056
Jul 3, 20255.925.995.875.935.932.77%96,667
Jul 2, 20255.635.775.615.775.772.49%166,182
Jul 1, 20255.635.675.515.635.631.44%138,063
Jun 30, 20255.605.635.555.555.55-0.61%138,857
Jun 27, 20255.685.715.565.585.58-1.34%97,274
Jun 26, 20255.705.705.615.665.66-2.41%42,867
Jun 25, 20255.755.845.745.805.801.13%104,256
Jun 24, 20255.745.745.685.745.74-0.78%97,110
Jun 23, 20255.665.875.665.785.780.87%181,905
Jun 20, 20255.645.765.625.735.731.96%80,696
Jun 18, 20255.605.695.605.625.62-0.18%45,258
Jun 17, 20255.525.635.525.635.63-0.88%108,299
Jun 16, 20255.645.755.545.685.68-3.24%266,236
Jun 13, 20255.825.895.765.875.872.44%225,348
Jun 12, 20255.745.785.705.735.731.42%57,371
Jun 11, 20255.655.715.655.655.652.36%149,117
Jun 10, 20255.405.525.405.525.522.76%200,385
Jun 9, 20255.425.425.355.375.37-0.70%34,483
Jun 6, 20255.385.485.335.415.41-1.46%167,059
Jun 5, 20255.455.535.425.495.491.29%101,308
Jun 4, 20255.365.475.365.425.424.23%100,049
Jun 3, 20255.225.235.165.205.201.96%92,803
Jun 2, 20255.215.245.105.105.10-1.73%45,517
May 30, 20255.235.235.125.195.19-53,528
May 29, 20255.245.245.115.195.190.45%170,690
May 28, 20255.125.185.125.175.170.33%79,363
May 27, 20255.045.155.035.155.15-217,817
May 23, 20255.205.215.155.155.15-1.15%112,086
May 22, 20255.255.275.205.215.21-2.43%145,810
May 21, 20255.295.375.265.345.34-0.37%96,515
May 20, 20255.405.405.355.365.360.94%31,225
May 19, 20255.365.375.305.315.31-3.52%286,804