Breakwave Dry Bulk Shipping ETF (BDRY)

12.61
+0.21 (1.69%)
NYSE · Last Trade: Nov 4th, 10:41 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202612.5012.9512.5012.6161,32112.61
11/03/202612.3012.4712.2512.40152,55012.40
11/02/202612.1912.4612.1812.3642,31012.36
10/30/202612.1112.3912.1112.1940,44612.19
10/29/202612.6112.6112.4512.479,90112.47
10/28/202612.7812.7812.4812.5423,97212.54
10/27/202612.5212.5712.4012.5711,40312.57
10/26/202612.3512.4812.2512.3237,64512.32
10/23/202612.5512.6112.4312.6172,23612.61
10/22/202612.7812.8712.4512.4518,37112.45
10/21/202613.0913.2312.9312.9942,56412.99
10/20/202612.6812.6812.3412.4822,07812.48
10/19/202612.8513.0912.8512.9532,29712.95
10/16/202612.5712.6012.5112.5528,11112.55
10/15/202612.1012.4112.0212.25108,09012.25
10/14/202612.7512.7512.4512.5883,89212.58
10/13/202613.5813.7113.1213.1227,65213.12
10/12/202613.8413.8413.5713.6523,07413.65
10/09/202613.9214.4313.8213.8932,44413.89
10/08/202614.4414.6414.4114.4822,46614.48
10/07/202614.4514.6214.3314.4338,11214.43
10/06/202613.9614.2313.9614.1017,88114.10
10/05/202614.0414.3013.9614.14385,33614.14
10/02/202614.8114.8114.1014.2061,51414.20
10/01/202614.7814.7814.4214.5259,91814.52
9/30/202614.4014.8414.4014.5535,37314.55
9/29/202614.5814.7313.5114.46138,78714.46
9/28/202615.2515.2514.7714.90237,38614.90
9/25/202615.4715.5715.1615.3259,13815.32
9/24/202615.9516.0315.6815.7731,31815.77
9/23/202615.6516.1015.6515.96164,46815.96
9/22/202616.2216.2215.4515.57504,49715.57
9/21/202615.9616.2115.8516.08187,06216.08
9/18/202615.7715.8515.6415.7277,24215.72
9/17/202615.3315.9215.3315.7996,32315.79
9/16/202615.4015.4015.1415.3069,43815.30
9/15/202615.4515.4514.9815.33112,37215.33
9/14/202615.5515.5514.7815.30125,62515.30
9/11/202616.0016.0515.9416.0151,27916.01
9/10/202615.7416.1015.7415.9291,97215.92
9/09/202616.1016.3915.6016.10110,51516.10
9/08/202616.6016.7016.1316.30213,05116.30
9/04/202616.2716.7116.2716.56115,11516.56
9/03/202616.1616.1815.9216.1487,27716.14
9/02/202616.2516.6016.1616.58163,48916.58
9/01/202615.5515.8015.3215.7985,96715.79
8/31/202615.5515.5515.3015.47119,05615.47
8/28/202615.0315.5515.0315.5260,07215.52
8/27/202615.1415.1414.7814.8220,88014.82
8/26/202615.3715.3714.9115.0634,41915.06
8/25/202614.7315.1514.7015.0675,24415.06
8/24/202614.8014.8014.5314.6927,54414.69
8/21/202614.4014.8014.4014.7545,91114.75
8/20/202614.1114.2914.1114.1920,96414.19
8/19/202613.6714.0013.6714.0020,52414.00
8/18/202613.6113.8212.6613.8217,11913.82
8/17/202614.1914.3514.0014.0028,15314.00
8/14/202613.9314.3113.9314.2920,77914.29
8/13/202613.7714.1613.7713.8919,34513.89
8/12/202613.7313.9413.6313.6717,28113.67
8/11/202613.9614.0013.7513.7916,32813.79
8/10/202613.9014.1213.7513.80106,20513.80
8/07/202614.1214.1213.7313.7615,09013.76
8/06/202613.9514.0013.6413.9410,32913.94
8/05/202614.0614.1613.9313.9766,61513.97