Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
5.41
-0.08 (-1.46%)
Jun 6, 2025, 4:00 PM - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.38 | 5.48 | 5.33 | 5.41 | 5.41 | -1.46% | 167,059 |
| Jun 5, 2025 | 5.45 | 5.53 | 5.42 | 5.49 | 5.49 | 1.29% | 101,308 |
| Jun 4, 2025 | 5.36 | 5.47 | 5.36 | 5.42 | 5.42 | 4.23% | 100,049 |
| Jun 3, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.20 | 1.96% | 92,803 |
| Jun 2, 2025 | 5.21 | 5.24 | 5.10 | 5.10 | 5.10 | -1.73% | 45,517 |
| May 30, 2025 | 5.23 | 5.23 | 5.12 | 5.19 | 5.19 | - | 53,528 |
| May 29, 2025 | 5.24 | 5.24 | 5.11 | 5.19 | 5.19 | 0.45% | 170,690 |
| May 28, 2025 | 5.12 | 5.18 | 5.12 | 5.17 | 5.17 | 0.33% | 79,363 |
| May 27, 2025 | 5.04 | 5.15 | 5.03 | 5.15 | 5.15 | - | 217,817 |
| May 23, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.15 | -1.15% | 112,086 |
| May 22, 2025 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | -2.43% | 145,810 |
| May 21, 2025 | 5.29 | 5.37 | 5.26 | 5.34 | 5.34 | -0.37% | 96,515 |
| May 20, 2025 | 5.40 | 5.40 | 5.35 | 5.36 | 5.36 | 0.94% | 31,225 |
| May 19, 2025 | 5.36 | 5.37 | 5.30 | 5.31 | 5.31 | -3.52% | 286,804 |
| May 16, 2025 | 5.60 | 5.61 | 5.47 | 5.50 | 5.50 | -0.83% | 87,028 |
| May 15, 2025 | 5.53 | 5.55 | 5.48 | 5.55 | 5.55 | 1.65% | 107,691 |
| May 14, 2025 | 5.41 | 5.48 | 5.36 | 5.46 | 5.46 | 3.02% | 126,352 |
| May 13, 2025 | 5.37 | 5.43 | 5.30 | 5.30 | 5.30 | -4.33% | 414,403 |
| May 12, 2025 | 5.59 | 5.59 | 5.53 | 5.54 | 5.54 | 2.03% | 238,125 |
| May 9, 2025 | 5.43 | 5.47 | 5.39 | 5.43 | 5.43 | 0.18% | 136,984 |
| May 8, 2025 | 5.48 | 5.53 | 5.39 | 5.42 | 5.42 | -3.56% | 250,550 |
| May 7, 2025 | 5.67 | 5.67 | 5.57 | 5.62 | 5.62 | - | 20,109 |
| May 6, 2025 | 5.72 | 5.72 | 5.60 | 5.62 | 5.62 | -4.97% | 66,216 |
| May 5, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 1.27% | 25,894 |
| May 2, 2025 | 5.83 | 5.94 | 5.78 | 5.84 | 5.84 | -1.85% | 107,164 |
| May 1, 2025 | 5.88 | 5.95 | 5.80 | 5.95 | 5.95 | 3.21% | 67,322 |
| Apr 30, 2025 | 5.65 | 5.80 | 5.65 | 5.77 | 5.77 | 3.50% | 34,979 |
| Apr 29, 2025 | 5.75 | 5.77 | 5.57 | 5.57 | 5.57 | -3.63% | 87,604 |
| Apr 28, 2025 | 5.93 | 5.93 | 5.78 | 5.78 | 5.78 | -2.36% | 73,608 |
| Apr 25, 2025 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 1.54% | 116,031 |
| Apr 24, 2025 | 5.95 | 5.97 | 5.81 | 5.83 | 5.83 | -0.85% | 43,094 |
| Apr 23, 2025 | 5.91 | 6.03 | 5.88 | 5.88 | 5.88 | 5.00% | 174,812 |
| Apr 22, 2025 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | -2.27% | 78,815 |
| Apr 21, 2025 | 5.75 | 5.77 | 5.70 | 5.73 | 5.73 | -0.17% | 76,081 |
| Apr 17, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | 0.35% | 36,719 |
| Apr 16, 2025 | 5.72 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 182,071 |
| Apr 15, 2025 | 5.76 | 5.76 | 5.68 | 5.69 | 5.69 | -1.04% | 57,706 |
| Apr 14, 2025 | 5.82 | 5.87 | 5.71 | 5.75 | 5.75 | 2.13% | 220,800 |
| Apr 11, 2025 | 5.60 | 5.71 | 5.53 | 5.63 | 5.63 | 0.54% | 83,205 |
| Apr 10, 2025 | 5.57 | 5.64 | 5.45 | 5.60 | 5.60 | 5.07% | 284,577 |
| Apr 9, 2025 | 5.22 | 5.45 | 5.11 | 5.33 | 5.33 | -0.56% | 435,933 |
| Apr 8, 2025 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.37% | 245,556 |
| Apr 7, 2025 | 5.27 | 5.55 | 5.25 | 5.38 | 5.38 | -4.27% | 592,466 |
| Apr 4, 2025 | 5.76 | 5.85 | 5.56 | 5.62 | 5.62 | -6.64% | 611,765 |
| Apr 3, 2025 | 6.19 | 6.19 | 5.93 | 6.02 | 6.02 | -5.49% | 419,485 |
| Apr 2, 2025 | 6.45 | 6.54 | 6.34 | 6.37 | 6.37 | -2.00% | 66,935 |
| Apr 1, 2025 | 6.40 | 6.55 | 6.37 | 6.50 | 6.50 | 4.00% | 69,259 |
| Mar 31, 2025 | 6.26 | 6.30 | 6.21 | 6.25 | 6.25 | -1.73% | 106,972 |
| Mar 28, 2025 | 6.43 | 6.44 | 6.16 | 6.36 | 6.36 | 0.16% | 158,397 |
| Mar 27, 2025 | 6.38 | 6.48 | 6.34 | 6.35 | 6.35 | -0.78% | 73,919 |