Breakwave Dry Bulk Shipping ETF (BDRY)
11.57
-0.31 (-2.61%)
NYSE· Last Trade: Jun 21st, 5:01 AM EDT
Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 11.74 | 11.80 | 11.19 | 11.57 | 101,025 | 11.57 |
| 6/17/2026 | 11.99 | 12.21 | 11.88 | 11.88 | 20,150 | 11.88 |
| 6/16/2026 | 11.91 | 12.33 | 11.40 | 12.13 | 56,590 | 12.13 |
| 6/15/2026 | 12.09 | 12.31 | 11.85 | 11.99 | 201,060 | 11.99 |
| 6/12/2026 | 12.52 | 12.58 | 12.32 | 12.32 | 46,942 | 12.32 |
| 6/11/2026 | 12.50 | 12.63 | 12.40 | 12.52 | 26,936 | 12.52 |
| 6/10/2026 | 12.49 | 12.77 | 12.40 | 12.50 | 103,053 | 12.50 |
| 6/09/2026 | 12.37 | 12.54 | 12.37 | 12.37 | 25,953 | 12.37 |
| 6/08/2026 | 12.50 | 12.59 | 12.12 | 12.37 | 194,906 | 12.37 |
| 6/05/2026 | 12.63 | 12.80 | 12.63 | 12.70 | 22,814 | 12.70 |
| 6/04/2026 | 12.45 | 12.76 | 12.31 | 12.66 | 57,189 | 12.66 |
| 6/03/2026 | 12.34 | 12.79 | 12.34 | 12.62 | 52,219 | 12.62 |
| 6/02/2026 | 12.95 | 13.00 | 12.58 | 12.94 | 194,815 | 12.94 |
| 6/01/2026 | 13.00 | 13.20 | 12.93 | 13.04 | 59,685 | 13.04 |
| 5/29/2026 | 13.00 | 13.15 | 12.87 | 12.94 | 67,582 | 12.94 |
| 5/28/2026 | 12.90 | 13.15 | 12.90 | 13.15 | 86,091 | 13.15 |
| 5/27/2026 | 12.81 | 12.90 | 12.75 | 12.88 | 39,508 | 12.88 |
| 5/26/2026 | 13.04 | 13.04 | 12.73 | 12.88 | 112,016 | 12.88 |
| 5/22/2026 | 12.53 | 12.76 | 12.53 | 12.68 | 44,339 | 12.68 |
| 5/21/2026 | 12.30 | 12.58 | 12.30 | 12.50 | 53,389 | 12.50 |
| 5/20/2026 | 12.22 | 12.38 | 12.04 | 12.11 | 109,797 | 12.11 |
| 5/19/2026 | 12.81 | 12.81 | 12.56 | 12.65 | 50,832 | 12.65 |
| 5/18/2026 | 12.81 | 12.90 | 12.63 | 12.85 | 71,354 | 12.85 |
| 5/15/2026 | 12.71 | 13.20 | 12.71 | 13.18 | 95,636 | 13.18 |
| 5/14/2026 | 13.12 | 13.15 | 12.95 | 12.95 | 20,877 | 12.95 |
| 5/13/2026 | 13.26 | 13.33 | 12.58 | 13.33 | 182,065 | 13.33 |
| 5/12/2026 | 13.01 | 13.34 | 12.95 | 13.29 | 123,544 | 13.29 |
| 5/11/2026 | 12.50 | 12.69 | 12.50 | 12.65 | 72,872 | 12.65 |
| 5/08/2026 | 11.89 | 12.16 | 11.89 | 12.11 | 36,918 | 12.11 |
| 5/07/2026 | 12.05 | 12.16 | 11.98 | 12.10 | 217,521 | 12.10 |
| 5/06/2026 | 12.19 | 12.30 | 12.02 | 12.11 | 129,392 | 12.11 |
| 5/05/2026 | 12.00 | 12.18 | 11.94 | 12.18 | 99,503 | 12.18 |
| 5/04/2026 | 11.83 | 11.83 | 11.57 | 11.79 | 80,964 | 11.79 |
| 5/01/2026 | 11.70 | 11.81 | 11.59 | 11.73 | 24,603 | 11.73 |
| 4/30/2026 | 11.78 | 11.78 | 11.61 | 11.72 | 126,298 | 11.72 |
| 4/29/2026 | 11.45 | 11.90 | 11.29 | 11.85 | 515,104 | 11.85 |
| 4/28/2026 | 11.24 | 11.45 | 11.20 | 11.45 | 26,408 | 11.45 |
| 4/27/2026 | 11.05 | 11.28 | 11.05 | 11.27 | 28,164 | 11.27 |
| 4/24/2026 | 10.92 | 11.10 | 10.50 | 10.90 | 54,933 | 10.90 |
| 4/23/2026 | 11.35 | 11.46 | 11.24 | 11.34 | 20,923 | 11.34 |
| 4/22/2026 | 11.38 | 11.47 | 11.31 | 11.40 | 34,588 | 11.40 |
| 4/21/2026 | 11.31 | 11.35 | 11.20 | 11.35 | 27,404 | 11.35 |
| 4/20/2026 | 11.58 | 11.58 | 11.30 | 11.30 | 20,639 | 11.30 |
| 4/17/2026 | 11.45 | 11.68 | 11.34 | 11.44 | 604,474 | 11.44 |
| 4/16/2026 | 11.40 | 11.40 | 11.10 | 11.13 | 23,126 | 11.13 |
| 4/15/2026 | 11.47 | 11.47 | 11.30 | 11.40 | 95,683 | 11.40 |
| 4/14/2026 | 11.28 | 11.47 | 11.28 | 11.42 | 53,944 | 11.42 |
| 4/13/2026 | 11.04 | 11.06 | 10.79 | 11.06 | 94,335 | 11.06 |
| 4/10/2026 | 10.57 | 10.75 | 10.57 | 10.70 | 22,909 | 10.70 |
| 4/09/2026 | 10.30 | 10.45 | 10.18 | 10.30 | 17,032 | 10.30 |
| 4/08/2026 | 10.59 | 10.66 | 10.52 | 10.60 | 43,934 | 10.60 |
| 4/07/2026 | 10.40 | 10.45 | 10.25 | 10.44 | 34,386 | 10.44 |
| 4/06/2026 | 10.41 | 10.70 | 9.81 | 9.94 | 192,289 | 9.94 |
| 4/02/2026 | 10.55 | 10.55 | 10.32 | 10.45 | 29,329 | 10.45 |
| 4/01/2026 | 10.22 | 10.35 | 10.22 | 10.32 | 29,424 | 10.32 |
| 3/31/2026 | 9.93 | 10.20 | 9.93 | 9.97 | 60,189 | 9.97 |
| 3/30/2026 | 9.79 | 10.02 | 9.50 | 9.94 | 167,913 | 9.94 |
| 3/27/2026 | 9.89 | 10.10 | 9.85 | 9.93 | 71,837 | 9.93 |
| 3/26/2026 | 10.13 | 10.15 | 9.94 | 10.00 | 34,239 | 10.00 |
| 3/25/2026 | 9.98 | 10.18 | 9.95 | 10.00 | 50,735 | 10.00 |
| 3/24/2026 | 9.90 | 9.91 | 9.63 | 9.80 | 266,395 | 9.80 |
| 3/23/2026 | 9.85 | 10.07 | 9.77 | 9.99 | 79,208 | 9.99 |