Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
11.44
+0.31 (2.79%)
At close: Apr 17, 2026, 4:00 PM EDT
11.36
-0.08 (-0.70%)
After-hours: Apr 17, 2026, 8:00 PM EDT
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.45 | 11.68 | 11.34 | 11.44 | 11.44 | 2.79% | 604,474 |
| Apr 16, 2026 | 11.40 | 11.40 | 11.10 | 11.13 | 11.13 | -2.37% | 23,126 |
| Apr 15, 2026 | 11.47 | 11.47 | 11.30 | 11.40 | 11.40 | -0.18% | 95,504 |
| Apr 14, 2026 | 11.28 | 11.47 | 11.28 | 11.42 | 11.42 | 3.25% | 53,774 |
| Apr 13, 2026 | 11.04 | 11.06 | 10.79 | 11.06 | 11.06 | 3.36% | 94,332 |
| Apr 10, 2026 | 10.57 | 10.75 | 10.57 | 10.70 | 10.70 | 3.88% | 22,902 |
| Apr 9, 2026 | 10.30 | 10.45 | 10.18 | 10.30 | 10.30 | -2.83% | 16,982 |
| Apr 8, 2026 | 10.59 | 10.66 | 10.52 | 10.60 | 10.60 | 1.53% | 43,909 |
| Apr 7, 2026 | 10.41 | 10.45 | 10.25 | 10.44 | 10.44 | 5.03% | 34,371 |
| Apr 6, 2026 | 10.41 | 10.70 | 9.81 | 9.94 | 9.94 | -4.88% | 192,277 |
| Apr 2, 2026 | 10.55 | 10.55 | 10.32 | 10.45 | 10.45 | 1.21% | 29,328 |
| Apr 1, 2026 | 10.23 | 10.35 | 10.23 | 10.33 | 10.33 | 3.56% | 29,340 |
| Mar 31, 2026 | 9.93 | 10.20 | 9.93 | 9.97 | 9.97 | 0.30% | 60,126 |
| Mar 30, 2026 | 9.79 | 10.02 | 9.50 | 9.94 | 9.94 | 0.10% | 167,840 |
| Mar 27, 2026 | 9.89 | 10.10 | 9.85 | 9.93 | 9.93 | -0.70% | 71,834 |
| Mar 26, 2026 | 10.13 | 10.15 | 9.94 | 10.00 | 10.00 | - | 34,135 |
| Mar 25, 2026 | 9.98 | 10.18 | 9.95 | 10.00 | 10.00 | 2.04% | 50,670 |
| Mar 24, 2026 | 9.90 | 9.91 | 9.63 | 9.80 | 9.80 | -1.90% | 251,052 |
| Mar 23, 2026 | 9.85 | 10.07 | 9.77 | 9.99 | 9.99 | -0.20% | 79,148 |
| Mar 20, 2026 | 10.11 | 10.37 | 9.97 | 10.01 | 10.01 | -0.10% | 163,845 |
| Mar 19, 2026 | 10.26 | 10.26 | 9.93 | 10.02 | 10.02 | -6.36% | 103,718 |
| Mar 18, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 2.59% | 56,822 |
| Mar 17, 2026 | 10.63 | 10.66 | 10.15 | 10.43 | 10.43 | -2.25% | 86,876 |
| Mar 16, 2026 | 10.75 | 10.82 | 10.57 | 10.67 | 10.67 | 1.72% | 140,365 |
| Mar 13, 2026 | 10.63 | 10.64 | 10.22 | 10.49 | 10.49 | 0.87% | 216,807 |
| Mar 12, 2026 | 10.74 | 10.74 | 10.27 | 10.40 | 10.40 | -2.80% | 76,263 |
| Mar 11, 2026 | 10.35 | 10.80 | 10.35 | 10.70 | 10.70 | 4.59% | 245,767 |
| Mar 10, 2026 | 9.85 | 10.23 | 9.85 | 10.23 | 10.23 | -0.29% | 203,277 |
| Mar 9, 2026 | 10.20 | 10.39 | 9.58 | 10.26 | 10.26 | -1.91% | 1,263,845 |
| Mar 6, 2026 | 10.16 | 10.64 | 9.73 | 10.46 | 10.46 | -9.20% | 1,109,427 |
| Mar 5, 2026 | 11.30 | 11.64 | 11.00 | 11.52 | 11.52 | -3.27% | 630,781 |
| Mar 4, 2026 | 11.80 | 12.18 | 11.52 | 11.91 | 11.91 | -4.72% | 1,277,241 |
| Mar 3, 2026 | 12.48 | 12.62 | 12.31 | 12.50 | 12.50 | 2.29% | 207,490 |
| Mar 2, 2026 | 12.59 | 12.65 | 11.99 | 12.22 | 12.22 | 1.24% | 306,081 |
| Feb 27, 2026 | 11.99 | 12.07 | 11.85 | 12.07 | 12.07 | 1.34% | 61,376 |
| Feb 26, 2026 | 11.67 | 11.91 | 11.67 | 11.91 | 11.91 | 1.97% | 52,181 |
| Feb 25, 2026 | 11.96 | 11.96 | 11.25 | 11.68 | 11.68 | -1.60% | 74,810 |
| Feb 24, 2026 | 11.72 | 11.99 | 11.70 | 11.87 | 11.87 | 0.85% | 79,150 |
| Feb 23, 2026 | 11.85 | 11.98 | 11.61 | 11.77 | 11.77 | 0.34% | 90,459 |
| Feb 20, 2026 | 11.77 | 12.10 | 11.66 | 11.73 | 11.73 | 0.60% | 89,208 |
| Feb 19, 2026 | 11.84 | 11.87 | 11.60 | 11.66 | 11.66 | -0.85% | 55,946 |
| Feb 18, 2026 | 11.46 | 11.82 | 11.46 | 11.76 | 11.76 | 0.68% | 83,567 |
| Feb 17, 2026 | 11.50 | 11.80 | 11.42 | 11.68 | 11.68 | 1.65% | 109,098 |
| Feb 13, 2026 | 11.40 | 11.57 | 11.40 | 11.49 | 11.49 | 1.68% | 29,535 |
| Feb 12, 2026 | 11.45 | 11.45 | 11.19 | 11.30 | 11.30 | -1.22% | 44,040 |
| Feb 11, 2026 | 11.43 | 11.53 | 11.17 | 11.44 | 11.44 | 2.33% | 64,376 |
| Feb 10, 2026 | 11.10 | 11.18 | 11.03 | 11.18 | 11.18 | 2.10% | 135,520 |
| Feb 9, 2026 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 2.82% | 128,306 |
| Feb 6, 2026 | 10.71 | 10.87 | 10.61 | 10.65 | 10.65 | -0.56% | 22,789 |
| Feb 5, 2026 | 10.73 | 10.85 | 10.65 | 10.71 | 10.71 | -1.29% | 32,075 |