Breakwave Dry Bulk Shipping ETF (BDRY)

15.72
-0.07 (-0.44%)
NYSE · Last Trade: Sep 19th, 10:48 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/04/202614.0014.1013.7313.9153,68013.91
8/03/202613.7914.0013.7913.9539,54113.95
7/31/202613.5613.5613.2913.4211,41213.42
7/30/202613.1313.4913.1313.3636,66613.36
7/29/202612.7512.9912.7312.788,46012.78
7/28/202612.5312.8312.5312.6119,41912.61
7/27/202612.4012.7112.3812.386,26012.38
7/24/202612.8812.8812.5512.576,70612.57
7/23/202612.7312.9012.6712.6826,89712.68
7/22/202612.5112.7512.5112.518,69412.51
7/21/202612.6912.6912.5112.6223,68612.62
7/20/202612.3012.5211.3212.19169,53212.19
7/17/202612.4512.9212.4512.6612,98412.66
7/16/202612.6512.8112.3012.6521,00112.65
7/15/202612.8812.9912.8412.8430,85312.84
7/14/202613.5213.5213.0713.1018,02913.10
7/13/202613.0313.9513.0313.33138,40513.33
7/10/202612.9812.9812.8812.897,45912.89
7/09/202613.0013.0012.8612.9533,40612.95
7/08/202612.6812.9212.2612.8414,27512.84
7/07/202612.8712.9812.7412.7624,75712.76
7/06/202612.7813.0012.7812.9697,70612.96
7/02/202612.1512.4312.1512.2746,22312.27
7/01/202611.9212.1211.9212.056,64612.05
6/30/202611.9511.9911.8011.87120,01011.87
6/29/202611.5811.6511.5511.6328,44611.63
6/26/202611.2911.2911.2211.2729,09111.27
6/25/202611.4311.5611.3211.4071,74711.40
6/24/202611.7011.8611.5711.7033,12211.70
6/23/202611.7011.9011.7011.7742,42711.77
6/22/202611.5511.6911.5511.5842,37011.58