Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
15.30
-0.71 (-4.43%)
At close: Sep 14, 2026, 4:00 PM EDT
15.71
+0.41 (2.68%)
After-hours: Sep 14, 2026, 4:57 PM EDT
BDRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 15.55 | 15.55 | 14.78 | 15.30 | 15.30 | -4.43% | 124,903 |
| Sep 11, 2026 | 16.00 | 16.05 | 15.94 | 16.01 | 16.01 | 0.57% | 50,284 |
| Sep 10, 2026 | 15.74 | 16.10 | 15.74 | 15.92 | 15.92 | -1.12% | 91,894 |
| Sep 9, 2026 | 16.10 | 16.39 | 15.60 | 16.10 | 16.10 | -1.23% | 110,485 |
| Sep 8, 2026 | 16.60 | 16.70 | 16.13 | 16.30 | 16.30 | -1.57% | 213,051 |
| Sep 4, 2026 | 16.27 | 16.71 | 16.27 | 16.56 | 16.56 | 2.60% | 114,566 |
| Sep 3, 2026 | 16.16 | 16.18 | 15.92 | 16.14 | 16.14 | -2.65% | 87,136 |
| Sep 2, 2026 | 16.25 | 16.60 | 16.16 | 16.58 | 16.58 | 4.97% | 162,950 |
| Sep 1, 2026 | 15.55 | 15.80 | 15.32 | 15.80 | 15.80 | 2.10% | 85,960 |
| Aug 31, 2026 | 15.55 | 15.55 | 15.30 | 15.47 | 15.47 | -0.32% | 119,009 |
| Aug 28, 2026 | 15.03 | 15.55 | 15.03 | 15.52 | 15.52 | 4.72% | 59,250 |
| Aug 27, 2026 | 15.14 | 15.14 | 14.78 | 14.82 | 14.82 | -1.59% | 20,857 |
| Aug 26, 2026 | 15.37 | 15.37 | 14.91 | 15.06 | 15.06 | -0.03% | 34,384 |
| Aug 25, 2026 | 14.73 | 15.15 | 14.70 | 15.07 | 15.07 | 2.55% | 74,910 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.53 | 14.69 | 14.69 | -0.41% | 27,179 |
| Aug 21, 2026 | 14.40 | 14.80 | 14.40 | 14.75 | 14.75 | 3.95% | 45,871 |
| Aug 20, 2026 | 14.11 | 14.29 | 14.11 | 14.19 | 14.19 | 1.32% | 20,958 |
| Aug 19, 2026 | 13.67 | 14.01 | 13.67 | 14.01 | 14.00 | 1.34% | 20,324 |
| Aug 18, 2026 | 13.61 | 13.82 | 12.66 | 13.82 | 13.82 | -1.29% | 17,048 |
| Aug 17, 2026 | 14.19 | 14.35 | 14.00 | 14.00 | 14.00 | -2.01% | 27,609 |
| Aug 14, 2026 | 13.93 | 14.31 | 13.93 | 14.29 | 14.29 | 2.85% | 20,778 |
| Aug 13, 2026 | 13.77 | 14.17 | 13.77 | 13.89 | 13.89 | 1.61% | 18,917 |
| Aug 12, 2026 | 13.73 | 13.94 | 13.63 | 13.67 | 13.67 | -0.87% | 17,272 |
| Aug 11, 2026 | 13.96 | 14.00 | 13.75 | 13.79 | 13.79 | -0.07% | 16,316 |
| Aug 10, 2026 | 13.90 | 14.12 | 13.75 | 13.80 | 13.80 | 0.29% | 106,203 |
| Aug 7, 2026 | 14.12 | 14.12 | 13.73 | 13.76 | 13.76 | -1.29% | 15,084 |
| Aug 6, 2026 | 13.95 | 14.00 | 13.64 | 13.94 | 13.94 | -0.21% | 10,328 |
| Aug 5, 2026 | 14.06 | 14.16 | 13.93 | 13.97 | 13.97 | 0.43% | 66,614 |
| Aug 4, 2026 | 14.00 | 14.10 | 13.73 | 13.91 | 13.91 | -0.29% | 53,679 |
| Aug 3, 2026 | 13.79 | 14.00 | 13.79 | 13.95 | 13.95 | 3.95% | 39,533 |
| Jul 31, 2026 | 13.56 | 13.56 | 13.29 | 13.42 | 13.42 | 0.45% | 11,385 |
| Jul 30, 2026 | 13.13 | 13.49 | 13.13 | 13.36 | 13.36 | 4.54% | 36,663 |
| Jul 29, 2026 | 12.75 | 12.99 | 12.73 | 12.78 | 12.78 | 1.35% | 8,338 |
| Jul 28, 2026 | 12.53 | 12.83 | 12.53 | 12.61 | 12.61 | 1.86% | 19,418 |
| 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 |