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

Breakwave Dry Bulk Shipping ETF (BDRY)

12.11
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 8:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202612.1912.3012.0212.11129,39212.11
5/05/202612.0012.1811.9412.1899,50312.18
5/04/202611.8311.8311.5711.7980,96411.79
5/01/202611.7011.8111.5911.7324,60311.73
4/30/202611.7811.7811.6111.72126,29811.72
4/29/202611.4511.9011.2911.85515,10411.85
4/28/202611.2411.4511.2011.4526,40811.45
4/27/202611.0511.2811.0511.2728,16411.27
4/24/202610.9211.1010.5010.9054,93310.90
4/23/202611.3511.4611.2411.3420,92311.34
4/22/202611.3811.4711.3111.4034,58811.40
4/21/202611.3111.3511.2011.3527,40411.35
4/20/202611.5811.5811.3011.3020,63911.30
4/17/202611.4511.6811.3411.44604,47411.44
4/16/202611.4011.4011.1011.1323,12611.13
4/15/202611.4711.4711.3011.4095,68311.40
4/14/202611.2811.4711.2811.4253,94411.42
4/13/202611.0411.0610.7911.0694,33511.06
4/10/202610.5710.7510.5710.7022,90910.70
4/09/202610.3010.4510.1810.3017,03210.30
4/08/202610.5910.6610.5210.6043,93410.60
4/07/202610.4010.4510.2510.4434,38610.44
4/06/202610.4110.709.819.94192,2899.94
4/02/202610.5510.5510.3210.4529,32910.45
4/01/202610.2210.3510.2210.3229,42410.32
3/31/20269.9310.209.939.9760,1899.97
3/30/20269.7910.029.509.94167,9139.94
3/27/20269.8910.109.859.9371,8379.93
3/26/202610.1310.159.9410.0034,23910.00
3/25/20269.9810.189.9510.0050,73510.00
3/24/20269.909.919.639.80266,3959.80
3/23/20269.8510.079.779.9979,2089.99
3/20/202610.1110.379.9710.01164,15510.01
3/19/202610.2610.269.9310.02104,79210.02
3/18/202610.5510.7010.5510.7056,82810.70
3/17/202610.6310.6610.1510.4386,92210.43
3/16/202610.7510.8210.5710.67140,38110.67
3/13/202610.6310.6410.2210.49217,50510.49
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