Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
12.38
-0.19 (-1.51%)
At close: Jul 27, 2026, 4:00 PM EDT
12.38
0.00 (0.00%)
Pre-market: Jul 28, 2026, 4:02 AM EDT
BDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.40 | 12.71 | 12.38 | 12.38 | 12.38 | -1.51% | 6,160 |
| Jul 24, 2026 | 12.88 | 12.88 | 12.55 | 12.57 | 12.57 | -0.87% | 6,702 |
| Jul 23, 2026 | 12.73 | 12.90 | 12.67 | 12.68 | 12.68 | 1.36% | 26,495 |
| Jul 22, 2026 | 12.51 | 12.75 | 12.51 | 12.51 | 12.51 | -0.87% | 8,439 |
| Jul 21, 2026 | 12.69 | 12.69 | 12.51 | 12.62 | 12.62 | 3.53% | 23,685 |
| Jul 20, 2026 | 12.30 | 12.52 | 11.32 | 12.19 | 12.19 | -3.71% | 169,526 |
| Jul 17, 2026 | 12.45 | 12.92 | 12.45 | 12.66 | 12.66 | 0.08% | 12,981 |
| Jul 16, 2026 | 12.65 | 12.81 | 12.30 | 12.65 | 12.65 | -1.48% | 21,000 |
| Jul 15, 2026 | 12.88 | 12.99 | 12.84 | 12.84 | 12.84 | -1.98% | 29,651 |
| Jul 14, 2026 | 13.52 | 13.52 | 13.07 | 13.10 | 13.10 | -1.73% | 17,916 |
| Jul 13, 2026 | 13.03 | 13.95 | 13.03 | 13.33 | 13.33 | 3.41% | 138,302 |
| Jul 10, 2026 | 12.98 | 12.98 | 12.88 | 12.89 | 12.89 | -0.46% | 7,457 |
| Jul 9, 2026 | 13.00 | 13.00 | 12.86 | 12.95 | 12.95 | 0.90% | 32,697 |
| Jul 8, 2026 | 12.68 | 12.92 | 12.26 | 12.84 | 12.84 | 0.59% | 14,273 |
| Jul 7, 2026 | 12.87 | 12.98 | 12.74 | 12.76 | 12.76 | -1.54% | 24,756 |
| Jul 6, 2026 | 12.78 | 13.00 | 12.78 | 12.96 | 12.96 | 5.62% | 97,705 |
| Jul 2, 2026 | 12.15 | 12.43 | 12.15 | 12.27 | 12.27 | 1.81% | 46,220 |
| Jul 1, 2026 | 11.92 | 12.12 | 11.92 | 12.05 | 12.05 | 1.53% | 6,645 |
| Jun 30, 2026 | 11.95 | 11.99 | 11.80 | 11.87 | 11.87 | 2.06% | 120,009 |
| Jun 29, 2026 | 11.58 | 11.66 | 11.55 | 11.63 | 11.63 | 3.19% | 28,445 |
| Jun 26, 2026 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | -1.14% | 29,090 |
| Jun 25, 2026 | 11.43 | 11.57 | 11.32 | 11.40 | 11.40 | -2.56% | 71,747 |
| Jun 24, 2026 | 11.70 | 11.86 | 11.58 | 11.70 | 11.70 | -0.59% | 33,121 |
| Jun 23, 2026 | 11.70 | 11.90 | 11.70 | 11.77 | 11.77 | 1.64% | 42,427 |
| Jun 22, 2026 | 11.55 | 11.69 | 11.55 | 11.58 | 11.58 | 0.09% | 42,370 |
| Jun 18, 2026 | 11.74 | 11.80 | 11.19 | 11.57 | 11.57 | -2.61% | 101,024 |
| Jun 17, 2026 | 11.99 | 12.22 | 11.88 | 11.88 | 11.88 | -2.06% | 20,149 |
| Jun 16, 2026 | 11.91 | 12.33 | 11.40 | 12.13 | 12.13 | 1.17% | 56,589 |
| Jun 15, 2026 | 12.09 | 12.31 | 11.85 | 11.99 | 11.99 | -2.68% | 201,060 |
| Jun 12, 2026 | 12.52 | 12.58 | 12.32 | 12.32 | 12.32 | -1.60% | 46,941 |
| Jun 11, 2026 | 12.50 | 12.63 | 12.40 | 12.52 | 12.52 | 0.16% | 26,936 |
| Jun 10, 2026 | 12.49 | 12.77 | 12.40 | 12.50 | 12.50 | 1.05% | 103,052 |
| Jun 9, 2026 | 12.37 | 12.54 | 12.37 | 12.37 | 12.37 | - | 25,952 |
| Jun 8, 2026 | 12.50 | 12.59 | 12.12 | 12.37 | 12.37 | -2.60% | 194,905 |
| Jun 5, 2026 | 12.63 | 12.80 | 12.63 | 12.70 | 12.70 | 0.32% | 22,813 |
| Jun 4, 2026 | 12.45 | 12.76 | 12.31 | 12.66 | 12.66 | 0.32% | 57,190 |
| Jun 3, 2026 | 12.34 | 12.79 | 12.34 | 12.62 | 12.62 | -2.47% | 52,384 |
| Jun 2, 2026 | 12.95 | 13.00 | 12.58 | 12.94 | 12.94 | -0.73% | 194,813 |
| Jun 1, 2026 | 13.00 | 13.20 | 12.93 | 13.04 | 13.04 | 0.73% | 59,685 |
| May 29, 2026 | 13.00 | 13.15 | 12.87 | 12.94 | 12.94 | -1.60% | 67,581 |
| May 28, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 2.14% | 86,091 |
| May 27, 2026 | 12.81 | 12.90 | 12.75 | 12.88 | 12.88 | -0.04% | 39,507 |
| May 26, 2026 | 13.04 | 13.04 | 12.73 | 12.88 | 12.88 | 1.62% | 112,015 |
| May 22, 2026 | 12.53 | 12.76 | 12.53 | 12.68 | 12.68 | 1.40% | 44,338 |
| May 21, 2026 | 12.30 | 12.58 | 12.30 | 12.50 | 12.50 | 3.22% | 53,389 |
| May 20, 2026 | 12.22 | 12.38 | 12.04 | 12.11 | 12.11 | -4.27% | 110,161 |
| May 19, 2026 | 12.81 | 12.81 | 12.56 | 12.65 | 12.65 | -1.56% | 50,831 |
| May 18, 2026 | 12.81 | 12.90 | 12.63 | 12.85 | 12.85 | -2.50% | 71,354 |
| May 15, 2026 | 12.71 | 13.20 | 12.71 | 13.18 | 13.18 | 1.78% | 95,634 |
| May 14, 2026 | 13.12 | 13.15 | 12.95 | 12.95 | 12.95 | -2.85% | 20,877 |