Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
7.82
-0.41 (-4.98%)
Oct 23, 2025, 4:00 PM EDT - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.90 | 7.93 | 7.57 | 7.82 | 7.82 | -4.98% | 69,354 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.03 | 8.23 | 8.23 | -1.79% | 44,518 |
| Oct 21, 2025 | 8.36 | 8.41 | 8.36 | 8.38 | 8.38 | 1.70% | 55,417 |
| Oct 20, 2025 | 8.19 | 8.37 | 8.10 | 8.24 | 8.24 | 0.98% | 14,682 |
| Oct 17, 2025 | 8.26 | 8.28 | 8.14 | 8.16 | 8.16 | -2.04% | 25,802 |
| Oct 16, 2025 | 8.59 | 8.59 | 8.33 | 8.33 | 8.33 | -2.23% | 37,691 |
| Oct 15, 2025 | 8.29 | 8.53 | 8.25 | 8.52 | 8.52 | 3.90% | 46,031 |
| Oct 14, 2025 | 8.22 | 8.32 | 8.07 | 8.20 | 8.20 | -5.09% | 83,789 |
| Oct 13, 2025 | 8.85 | 8.88 | 8.58 | 8.64 | 8.64 | 5.62% | 303,063 |
| Oct 10, 2025 | 8.15 | 8.20 | 8.01 | 8.18 | 8.18 | 6.23% | 354,311 |
| Oct 9, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | 71,872 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -5.00% | 83,080 |
| Oct 7, 2025 | 7.94 | 8.01 | 7.89 | 8.00 | 8.00 | 1.70% | 40,499 |
| Oct 6, 2025 | 7.75 | 7.90 | 7.75 | 7.87 | 7.87 | 1.89% | 45,278 |
| Oct 3, 2025 | 7.79 | 7.82 | 7.70 | 7.72 | 7.72 | -0.77% | 45,267 |
| Oct 2, 2025 | 7.72 | 7.79 | 7.67 | 7.78 | 7.78 | 2.64% | 53,223 |
| Oct 1, 2025 | 7.44 | 7.65 | 7.41 | 7.58 | 7.58 | 0.93% | 163,190 |
| Sep 30, 2025 | 7.61 | 7.69 | 7.46 | 7.51 | 7.51 | -3.35% | 249,448 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.74 | 7.77 | 7.77 | -3.48% | 275,918 |
| Sep 26, 2025 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | -1.83% | 75,107 |
| Sep 25, 2025 | 8.29 | 8.29 | 8.09 | 8.20 | 8.20 | -2.15% | 62,775 |
| Sep 24, 2025 | 8.32 | 8.42 | 8.31 | 8.38 | 8.38 | 1.58% | 241,855 |
| Sep 23, 2025 | 8.20 | 8.31 | 8.20 | 8.25 | 8.25 | 2.36% | 227,556 |
| Sep 22, 2025 | 8.15 | 8.15 | 8.03 | 8.06 | 8.06 | -1.23% | 70,055 |
| Sep 19, 2025 | 8.20 | 8.25 | 8.15 | 8.16 | 8.16 | -0.49% | 60,337 |
| Sep 18, 2025 | 8.20 | 8.26 | 8.19 | 8.20 | 8.20 | 0.74% | 106,664 |
| Sep 17, 2025 | 8.09 | 8.18 | 8.06 | 8.14 | 8.14 | 1.24% | 70,547 |
| Sep 16, 2025 | 8.13 | 8.13 | 7.98 | 8.04 | 8.04 | -2.07% | 109,348 |
| Sep 15, 2025 | 8.21 | 8.24 | 8.12 | 8.21 | 8.21 | 1.36% | 192,647 |
| Sep 12, 2025 | 8.17 | 8.29 | 8.09 | 8.10 | 8.10 | -0.18% | 1,149,268 |
| Sep 11, 2025 | 8.14 | 8.20 | 8.09 | 8.12 | 8.12 | -1.28% | 119,255 |
| Sep 10, 2025 | 8.32 | 8.41 | 8.16 | 8.22 | 8.22 | -2.03% | 187,876 |
| Sep 9, 2025 | 8.54 | 8.55 | 8.33 | 8.39 | 8.39 | 2.94% | 285,768 |
| Sep 8, 2025 | 8.17 | 8.39 | 8.15 | 8.15 | 8.15 | 1.37% | 294,177 |
| Sep 5, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | -0.29% | 74,371 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.04 | 8.06 | 8.06 | -0.95% | 523,753 |
| Sep 3, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | 1.50% | 839,866 |
| Sep 2, 2025 | 7.92 | 8.05 | 7.73 | 8.02 | 8.02 | -4.18% | 1,075,903 |
| Aug 29, 2025 | 8.21 | 8.58 | 8.13 | 8.37 | 8.37 | 0.24% | 687,835 |
| Aug 28, 2025 | 8.28 | 8.37 | 8.12 | 8.35 | 8.35 | 0.60% | 92,156 |
| Aug 27, 2025 | 8.39 | 8.40 | 8.26 | 8.30 | 8.30 | -3.49% | 87,104 |
| Aug 26, 2025 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | 1.18% | 115,131 |
| Aug 25, 2025 | 8.42 | 8.55 | 8.42 | 8.50 | 8.50 | 1.07% | 126,267 |
| Aug 22, 2025 | 8.44 | 8.44 | 8.32 | 8.41 | 8.41 | 3.06% | 159,396 |
| Aug 21, 2025 | 8.06 | 8.16 | 8.04 | 8.16 | 8.16 | 1.49% | 234,716 |
| Aug 20, 2025 | 7.85 | 8.12 | 7.85 | 8.04 | 8.04 | 3.43% | 72,372 |
| Aug 19, 2025 | 7.89 | 7.93 | 7.74 | 7.77 | 7.77 | -3.80% | 350,456 |
| Aug 18, 2025 | 7.97 | 8.20 | 7.95 | 8.08 | 8.08 | 0.75% | 214,075 |
| Aug 15, 2025 | 8.13 | 8.13 | 7.94 | 8.02 | 8.02 | -1.35% | 174,696 |
| Aug 14, 2025 | 8.17 | 8.22 | 8.01 | 8.13 | 8.13 | -0.45% | 334,401 |