Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Breakwave Dry Bulk Shipping ETF (BDRY)

10.49
+0.09 (0.87%)
NYSE · Last Trade: Mar 14th, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202610.6310.6410.2210.49217,49010.49
3/12/202610.7410.7410.2710.4076,26310.40
3/11/202610.3510.8010.3510.70245,82810.70
3/10/20269.8510.239.8510.23203,87910.23
3/09/202610.2010.399.5810.261,267,43710.26
3/06/202610.1610.649.7310.461,109,53410.46
3/05/202611.3011.6411.0011.52631,08211.52
3/04/202611.8012.1811.5211.911,277,68811.91
3/03/202612.4812.6212.3112.50207,51512.50
3/02/202612.5912.6511.9912.22306,16212.22
2/27/202611.9912.0711.8512.0761,45912.07
2/26/202611.6711.9111.6711.9152,18511.91
2/25/202611.9611.9611.2511.6874,81811.68
2/24/202611.7211.9911.7011.8779,16111.87
2/23/202611.8511.9811.6111.7790,46311.77
2/20/202611.7712.1011.6611.7389,26911.73
2/19/202611.8411.8711.6011.6655,94611.66
2/18/202611.4611.8211.4611.7684,67111.76
2/17/202611.5011.8011.4211.68109,09811.68
2/13/202611.4011.5711.4011.4929,77611.49
2/12/202611.4511.4511.1911.3044,04011.30
2/11/202611.4311.5311.1711.4464,37611.44
2/10/202611.1011.1811.0311.18135,52011.18
2/09/202610.7011.0010.7010.95128,34110.95
2/06/202610.7110.8710.6110.6522,87810.65
2/05/202610.7210.8510.6510.7132,18510.71
2/04/202610.5010.8510.5010.8530,10410.85
2/03/202610.9710.9710.5010.55125,56810.55
2/02/202611.1511.4610.9011.20184,01711.20
1/30/202611.5011.5511.4111.5384,06411.53
1/29/202611.2911.4810.9311.4882,75611.48
1/28/202611.0911.1710.8511.0159,50111.01
1/27/202611.0211.4011.0211.2686,41411.26
1/26/202610.4511.0010.3210.98122,72310.98
1/23/202610.3910.4710.1510.3626,01910.36
1/22/20269.8010.049.8010.0051,20910.00
1/21/202610.4010.4010.0310.0768,77610.07
1/20/202610.0010.249.9810.24119,41410.24
1/16/20269.639.809.609.80108,1599.80
1/15/20269.229.509.229.4863,5979.48
1/14/20268.979.098.899.0442,2099.04
1/13/20268.618.798.618.728,7028.72
1/12/20268.848.848.528.7339,6368.73
1/09/20269.049.048.858.8518,3688.85
1/08/20268.939.158.879.1419,1549.14
1/07/20268.628.798.618.7918,6158.79
1/06/20268.808.908.768.8121,4878.81
1/05/20268.668.728.618.7222,4008.72
1/02/20268.508.588.458.4630,6998.46
12/31/20258.608.828.598.7777,8838.77
12/30/20258.658.728.658.6812,0928.68
12/29/20258.678.858.678.749,7118.74
12/26/20258.758.808.708.7533,1388.75
12/24/20258.738.868.738.7719,1258.77
12/23/20258.888.908.748.7414,0008.74
12/22/20258.739.058.738.8896,3438.88
12/19/20258.708.808.708.7018,0278.70
12/18/20258.498.678.498.6625,2358.66
12/17/20258.528.528.278.42129,3398.42
12/16/20258.808.878.758.7715,9698.77
12/15/20258.818.928.818.9241,5878.92