Breakwave Dry Bulk Shipping ETF (BDRY)

13.97
+0.06 (0.43%)
NYSE· Last Trade: Aug 5th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Breakwave Dry Bulk Shipping ETF (BDRY)

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/202611.7411.8011.1911.57101,02511.57
6/17/202611.9912.2111.8811.8820,15011.88
6/16/202611.9112.3311.4012.1356,59012.13
6/15/202612.0912.3111.8511.99201,06011.99
6/12/202612.5212.5812.3212.3246,94212.32
6/11/202612.5012.6312.4012.5226,93612.52
6/10/202612.4912.7712.4012.50103,05312.50
6/09/202612.3712.5412.3712.3725,95312.37
6/08/202612.5012.5912.1212.37194,90612.37
6/05/202612.6312.8012.6312.7022,81412.70
6/04/202612.4512.7612.3112.6657,18912.66
6/03/202612.3412.7912.3412.6252,21912.62
6/02/202612.9513.0012.5812.94194,81512.94
6/01/202613.0013.2012.9313.0459,68513.04
5/29/202613.0013.1512.8712.9467,58212.94
5/28/202612.9013.1512.9013.1586,09113.15
5/27/202612.8112.9012.7512.8839,50812.88
5/26/202613.0413.0412.7312.88112,01612.88
5/22/202612.5312.7612.5312.6844,33912.68
5/21/202612.3012.5812.3012.5053,38912.50
5/20/202612.2212.3812.0412.11109,79712.11
5/19/202612.8112.8112.5612.6550,83212.65
5/18/202612.8112.9012.6312.8571,35412.85
5/15/202612.7113.2012.7113.1895,63613.18
5/14/202613.1213.1512.9512.9520,87712.95
5/13/202613.2613.3312.5813.33182,06513.33
5/12/202613.0113.3412.9513.29123,54413.29
5/11/202612.5012.6912.5012.6572,87212.65
5/08/202611.8912.1611.8912.1136,91812.11
5/07/202612.0512.1611.9812.10217,52112.10
5/06/202612.1912.3012.0212.11129,39212.11