Breakwave Dry Bulk Shipping ETF (BDRY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

12.75

+0.13

(+1.03%)

At close: 04:00PM EDT

12.79

+0.04

(+0.31%)

After hours:

07:56PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	12.69	12.84	12.62	12.75	12.75	188,800
May 15, 2024	12.56	12.62	12.41	12.62	12.62	366,800
May 14, 2024	12.86	13.00	12.70	12.95	12.95	389,200
May 13, 2024	13.33	13.33	13.05	13.27	13.27	155,500
May 10, 2024	13.59	13.81	13.59	13.74	13.74	52,400
May 09, 2024	13.72	13.81	13.54	13.66	13.66	157,700
May 08, 2024	14.21	14.24	13.76	13.93	13.93	255,300
May 07, 2024	14.21	14.60	14.15	14.60	14.60	209,500
May 06, 2024	13.53	13.75	13.51	13.57	13.57	67,500
May 03, 2024	13.52	13.75	13.42	13.45	13.45	77,900
May 02, 2024	13.10	13.51	13.08	13.46	13.46	227,000
May 01, 2024	12.55	12.77	12.51	12.69	12.69	77,900
Apr 30, 2024	12.96	12.96	12.64	12.71	12.71	289,000
Apr 29, 2024	12.50	12.65	12.43	12.60	12.60	147,700
Apr 26, 2024	12.82	12.92	12.66	12.82	12.82	119,300
Apr 25, 2024	12.83	13.11	12.77	13.02	13.02	149,800
Apr 24, 2024	13.10	13.26	12.87	13.16	13.16	423,400
Apr 23, 2024	13.04	13.40	13.04	13.40	13.40	180,500
Apr 22, 2024	13.16	13.40	12.90	13.03	13.03	594,900
Apr 19, 2024	13.50	13.70	13.50	13.61	13.61	89,200
Apr 18, 2024	13.70	13.70	13.40	13.43	13.43	135,300
Apr 17, 2024	13.92	13.92	13.78	13.81	13.81	128,500
Apr 16, 2024	13.60	13.74	13.36	13.40	13.40	84,200
Apr 15, 2024	13.49	13.69	13.20	13.56	13.56	125,800
Apr 12, 2024	13.70	13.77	13.51	13.67	13.67	132,200
Apr 11, 2024	13.80	14.00	13.50	13.54	13.54	160,200
Apr 10, 2024	13.30	13.61	13.30	13.50	13.50	337,900
Apr 09, 2024	12.67	12.90	12.41	12.78	12.78	296,500
Apr 08, 2024	12.84	12.84	12.32	12.51	12.51	169,800
Apr 05, 2024	12.69	12.91	12.56	12.85	12.85	114,400
Apr 04, 2024	13.08	13.08	12.38	12.71	12.71	165,400
Apr 03, 2024	13.33	13.46	13.17	13.32	13.32	215,900
Apr 02, 2024	12.90	12.97	12.64	12.70	12.70	241,800
Apr 01, 2024	13.94	14.05	13.76	13.89	13.89	241,700
Mar 28, 2024	13.76	13.88	13.61	13.86	13.86	476,300
Mar 27, 2024	12.95	13.49	12.92	13.35	13.35	384,400
Mar 26, 2024	13.11	13.38	12.86	13.38	13.38	859,000
Mar 25, 2024	13.99	14.10	13.88	14.07	14.07	311,400
Mar 22, 2024	15.00	15.01	14.71	14.73	14.73	190,400
Mar 21, 2024	15.39	15.47	15.08	15.27	15.27	513,800
Mar 20, 2024	14.86	14.86	14.42	14.68	14.68	599,700
Mar 19, 2024	15.73	15.82	15.05	15.49	15.49	732,100
Mar 18, 2024	16.55	16.80	16.12	16.19	16.19	262,300
Mar 15, 2024	16.10	16.10	15.56	15.69	15.69	204,500
Mar 14, 2024	16.14	16.27	15.90	16.06	16.06	163,000
Mar 13, 2024	16.64	16.65	16.12	16.25	16.25	121,700
Mar 12, 2024	16.43	16.61	16.22	16.48	16.48	228,800
Mar 11, 2024	16.30	16.45	15.80	16.04	16.04	151,600
Mar 08, 2024	16.70	16.99	16.65	16.84	16.84	141,000
Mar 07, 2024	16.38	16.45	16.08	16.43	16.43	171,400
Mar 06, 2024	15.00	15.68	14.85	15.57	15.57	273,300
Mar 05, 2024	15.58	15.75	15.20	15.75	15.75	392,400
Mar 04, 2024	16.49	16.50	16.10	16.23	16.23	215,900
Mar 01, 2024	15.94	16.30	15.60	16.10	16.10	263,700
Feb 29, 2024	15.24	15.27	14.98	15.25	15.25	189,600
Feb 28, 2024	15.11	15.30	14.93	15.03	15.03	183,100
Feb 27, 2024	14.19	14.50	14.19	14.45	14.45	136,200
Feb 26, 2024	13.93	13.93	13.57	13.73	13.73	220,300
Feb 23, 2024	14.12	14.40	14.02	14.34	14.34	189,500
Feb 22, 2024	13.34	13.80	13.34	13.51	13.51	191,600
Feb 21, 2024	12.90	13.05	12.80	12.95	12.95	113,400
Feb 20, 2024	12.76	12.76	12.50	12.50	12.50	85,400
Feb 16, 2024	12.95	12.95	12.80	12.82	12.82	48,300
Feb 15, 2024	12.74	12.90	12.74	12.79	12.79	80,500
Feb 14, 2024	12.50	12.96	12.45	12.75	12.75	129,600
Feb 13, 2024	12.77	12.77	12.20	12.26	12.26	90,200
Feb 12, 2024	12.45	12.50	12.23	12.50	12.50	84,600
Feb 09, 2024	12.68	12.77	12.26	12.35	12.35	139,100
Feb 08, 2024	12.27	12.64	12.20	12.55	12.55	414,900
Feb 07, 2024	12.19	12.20	11.65	11.80	11.80	275,300
Feb 06, 2024	12.50	12.66	12.46	12.64	12.64	251,500
Feb 05, 2024	11.79	11.97	11.77	11.81	11.81	223,000
Feb 02, 2024	11.12	11.28	11.12	11.17	11.17	65,500
Feb 01, 2024	11.06	11.25	11.00	11.11	11.11	137,800
Jan 31, 2024	11.10	11.30	11.00	11.24	11.24	134,900
Jan 30, 2024	10.85	11.06	10.81	10.98	10.98	193,900
Jan 29, 2024	10.68	10.95	10.63	10.75	10.75	364,300
Jan 26, 2024	11.06	11.21	11.05	11.06	11.06	101,400
Jan 25, 2024	11.29	11.41	11.10	11.10	11.10	211,900
Jan 24, 2024	11.14	11.87	11.14	11.75	11.75	413,200
Jan 23, 2024	10.45	10.78	10.45	10.72	10.72	200,100
Jan 22, 2024	10.81	10.81	10.43	10.43	10.43	209,200
Jan 19, 2024	11.11	11.24	11.01	11.05	11.05	163,800
Jan 18, 2024	10.88	11.30	10.76	11.19	11.19	336,700
Jan 17, 2024	10.00	10.33	9.95	10.06	10.06	279,900
Jan 16, 2024	9.58	9.90	9.54	9.77	9.77	224,900
Jan 12, 2024	9.57	9.60	9.43	9.50	9.50	85,800
Jan 11, 2024	9.43	9.50	9.31	9.44	9.44	199,600
Jan 10, 2024	9.26	9.61	9.26	9.55	9.55	221,800
Jan 09, 2024	9.11	9.18	9.00	9.00	9.00	436,400
Jan 08, 2024	9.75	9.88	9.58	9.61	9.61	250,800
Jan 05, 2024	10.80	10.83	10.52	10.61	10.61	124,400
Jan 04, 2024	10.48	11.00	10.41	10.90	10.90	209,500
Jan 03, 2024	10.60	10.60	9.93	10.14	10.14	366,400
Jan 02, 2024	11.40	11.40	10.35	10.62	10.62	485,700
Dec 29, 2023	11.73	11.78	11.55	11.56	11.56	168,500
Dec 28, 2023	11.10	11.69	11.09	11.65	11.65	343,500
Dec 27, 2023	10.63	10.93	10.63	10.87	10.87	267,300
Dec 26, 2023	10.42	10.47	10.35	10.40	10.40	193,000
Dec 22, 2023	10.15	10.61	10.09	10.44	10.44	317,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7340-0.0006(-0.08%)

CRUDE OIL79.37+0.14(+0.18%)

Bitcoin CAD89,233.21-431.76(-0.48%)

Breakwave Dry Bulk Shipping ETF (BDRY)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7340
-0.0006(-0.08%)

CRUDE OIL
79.37
+0.14(+0.18%)

Bitcoin CAD
89,233.21
-431.76(-0.48%)