Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
7.66
-0.14 (-1.79%)
Nov 20, 2024, 3:57 PM EST - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 10.69 | 10.77 | 10.59 | 10.72 | 10.72 | 0.66% | 41,828 |
| Sep 25, 2024 | 10.66 | 10.66 | 10.48 | 10.65 | 10.65 | -0.84% | 28,443 |
| Sep 24, 2024 | 10.77 | 10.80 | 10.46 | 10.74 | 10.74 | 1.13% | 30,322 |
| Sep 23, 2024 | 10.49 | 10.68 | 10.49 | 10.62 | 10.62 | 2.12% | 24,022 |
| Sep 20, 2024 | 10.63 | 10.63 | 10.37 | 10.40 | 10.40 | -1.61% | 2,855 |
| Sep 19, 2024 | 10.71 | 10.82 | 10.53 | 10.57 | 10.57 | -1.03% | 24,229 |
| Sep 18, 2024 | 10.44 | 10.70 | 10.42 | 10.68 | 10.68 | 3.19% | 29,190 |
| Sep 17, 2024 | 10.30 | 10.43 | 10.30 | 10.35 | 10.35 | -0.19% | 7,823 |
| Sep 16, 2024 | 10.27 | 10.57 | 10.27 | 10.37 | 10.37 | 0.97% | 3,812 |
| Sep 13, 2024 | 10.32 | 10.45 | 10.25 | 10.27 | 10.27 | -3.30% | 18,856 |
| Sep 12, 2024 | 10.58 | 10.66 | 10.58 | 10.62 | 10.62 | -1.21% | 7,198 |
| Sep 11, 2024 | 10.62 | 10.75 | 10.62 | 10.75 | 10.75 | 1.80% | 20,015 |
| Sep 10, 2024 | 10.31 | 10.60 | 10.31 | 10.56 | 10.56 | -0.09% | 5,453 |
| Sep 9, 2024 | 10.56 | 10.73 | 10.54 | 10.57 | 10.57 | -1.58% | 9,007 |
| Sep 6, 2024 | 10.75 | 10.89 | 10.69 | 10.74 | 10.74 | - | 20,499 |
| Sep 5, 2024 | 10.73 | 10.80 | 10.71 | 10.74 | 10.74 | 1.13% | 23,898 |
| Sep 4, 2024 | 10.50 | 10.70 | 10.50 | 10.62 | 10.62 | 1.14% | 36,307 |
| Sep 3, 2024 | 10.94 | 10.94 | 10.49 | 10.50 | 10.50 | -5.49% | 19,692 |
| Aug 30, 2024 | 11.13 | 11.15 | 10.88 | 11.11 | 11.11 | -0.27% | 16,634 |
| Aug 29, 2024 | 10.83 | 11.17 | 10.83 | 11.14 | 11.14 | 4.16% | 15,978 |
| Aug 28, 2024 | 10.81 | 10.81 | 10.63 | 10.70 | 10.70 | 0.05% | 8,816 |
| Aug 27, 2024 | 10.48 | 10.75 | 10.48 | 10.69 | 10.69 | 0.28% | 13,882 |
| Aug 26, 2024 | 10.41 | 10.66 | 10.41 | 10.66 | 10.66 | 2.40% | 11,738 |
| Aug 23, 2024 | 10.60 | 10.61 | 10.41 | 10.41 | 10.41 | -1.72% | 10,132 |
| Aug 22, 2024 | 10.74 | 10.74 | 10.48 | 10.59 | 10.59 | -1.93% | 4,244 |
| Aug 21, 2024 | 10.82 | 10.82 | 10.70 | 10.80 | 10.80 | 1.03% | 21,972 |
| Aug 20, 2024 | 10.70 | 10.78 | 10.61 | 10.69 | 10.69 | 2.30% | 12,100 |
| Aug 19, 2024 | 10.56 | 10.72 | 10.42 | 10.45 | 10.45 | -2.25% | 24,367 |
| Aug 16, 2024 | 10.83 | 10.83 | 10.65 | 10.69 | 10.69 | -0.74% | 23,082 |
| Aug 15, 2024 | 10.82 | 10.82 | 10.60 | 10.77 | 10.77 | -1.19% | 15,715 |
| Aug 14, 2024 | 10.90 | 11.07 | 10.90 | 10.90 | 10.90 | 0.65% | 11,285 |
| Aug 13, 2024 | 10.73 | 10.90 | 10.73 | 10.83 | 10.83 | 2.36% | 28,648 |
| Aug 12, 2024 | 10.46 | 10.62 | 10.46 | 10.58 | 10.58 | -1.21% | 14,750 |
| Aug 9, 2024 | 10.90 | 10.90 | 10.66 | 10.71 | 10.71 | -1.74% | 7,048 |
| Aug 8, 2024 | 10.78 | 10.90 | 10.77 | 10.90 | 10.90 | 1.21% | 5,947 |
| Aug 7, 2024 | 10.77 | 10.89 | 10.75 | 10.77 | 10.77 | -1.91% | 37,129 |
| Aug 6, 2024 | 10.94 | 10.98 | 10.91 | 10.98 | 10.98 | 1.95% | 14,710 |
| Aug 5, 2024 | 11.00 | 11.00 | 10.60 | 10.77 | 10.77 | -1.55% | 47,447 |
| Aug 2, 2024 | 11.01 | 11.01 | 10.76 | 10.94 | 10.94 | 0.46% | 347,134 |
| Aug 1, 2024 | 11.00 | 11.04 | 10.70 | 10.89 | 10.89 | 1.59% | 164,093 |
| Jul 31, 2024 | 11.00 | 11.01 | 10.70 | 10.72 | 10.72 | -1.02% | 10,894 |
| Jul 30, 2024 | 10.90 | 10.99 | 10.78 | 10.83 | 10.83 | -3.56% | 58,539 |
| Jul 29, 2024 | 11.14 | 11.51 | 11.11 | 11.23 | 11.23 | 1.54% | 39,462 |
| Jul 26, 2024 | 11.20 | 11.26 | 11.01 | 11.06 | 11.06 | -2.64% | 105,512 |
| Jul 25, 2024 | 11.46 | 11.48 | 11.30 | 11.36 | 11.36 | -2.41% | 23,222 |
| Jul 24, 2024 | 11.68 | 11.93 | 11.58 | 11.64 | 11.64 | 1.31% | 19,126 |
| Jul 23, 2024 | 11.59 | 11.77 | 11.49 | 11.49 | 11.49 | -2.38% | 28,916 |
| Jul 22, 2024 | 11.76 | 11.82 | 11.70 | 11.77 | 11.77 | 0.09% | 35,201 |
| Jul 19, 2024 | 11.85 | 11.85 | 11.71 | 11.76 | 11.76 | -0.34% | 26,325 |
| Jul 18, 2024 | 11.79 | 11.84 | 11.71 | 11.80 | 11.80 | 0.94% | 34,070 |
| Jul 17, 2024 | 11.63 | 11.85 | 11.61 | 11.69 | 11.69 | 0.78% | 39,919 |
| Jul 16, 2024 | 11.71 | 11.71 | 11.46 | 11.60 | 11.60 | -1.02% | 23,425 |
| Jul 15, 2024 | 11.80 | 11.87 | 11.66 | 11.72 | 11.72 | -2.98% | 60,872 |
| Jul 12, 2024 | 12.03 | 12.29 | 12.02 | 12.08 | 12.08 | 1.17% | 19,208 |
| Jul 11, 2024 | 11.86 | 12.05 | 11.86 | 11.94 | 11.94 | -0.33% | 20,426 |
| Jul 10, 2024 | 11.77 | 12.00 | 11.77 | 11.98 | 11.98 | 2.74% | 44,339 |
| Jul 9, 2024 | 11.46 | 11.66 | 11.46 | 11.66 | 11.66 | 1.22% | 19,093 |
| Jul 8, 2024 | 11.35 | 11.63 | 11.35 | 11.52 | 11.52 | 1.68% | 54,903 |
| Jul 5, 2024 | 11.56 | 11.56 | 11.30 | 11.33 | 11.33 | -5.58% | 37,939 |
| Jul 3, 2024 | 11.50 | 12.00 | 11.49 | 12.00 | 12.00 | 1.18% | 27,671 |
| Jul 2, 2024 | 12.05 | 12.19 | 11.71 | 11.86 | 11.86 | -5.12% | 81,485 |