Breakwave Dry Bulk Shipping ETF (BDRY)

10.85
+0.30 (2.84%)
NYSE · Last Trade: Feb 4th, 4:48 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/20258.718.738.658.6870,3908.68
12/11/20258.868.898.618.8487,4748.84
12/10/20259.009.078.889.01106,3599.01
12/09/20258.978.978.718.83144,4958.83
12/08/20259.239.329.219.2545,7709.25
12/05/20259.039.108.889.0067,2939.00
12/04/20259.109.349.099.2729,9139.27
12/03/20259.409.499.309.3078,8109.30
12/02/20259.279.339.039.25124,5239.25
12/01/20259.219.449.189.34199,6559.34
11/28/20259.209.238.778.77155,1128.77
11/26/20259.239.269.109.2074,3269.20
11/25/20259.209.309.099.2361,8049.23
11/24/20259.049.209.049.1947,3379.19
11/21/20258.918.988.828.9534,6578.95
11/20/20258.968.998.858.9252,2898.92
11/19/20258.998.998.698.9041,2998.90
11/18/20258.938.998.888.9984,3598.99
11/17/20258.468.918.468.80110,8748.80
11/14/20258.548.758.548.6023,3158.60
11/13/20258.658.728.638.7060,3008.70
11/12/20258.378.488.318.4827,1618.48
11/11/20258.448.528.398.4222,9888.42
11/10/20258.358.458.348.3712,2438.37
11/07/20258.378.428.308.3540,2638.35
11/06/20258.478.608.438.5079,6418.50
11/05/20258.318.388.288.3045,8998.30