Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
5.54
+0.11 (2.03%)
At close: May 12, 2025, 4:00 PM
5.36
-0.18 (-3.25%)
Pre-market: May 13, 2025, 6:18 AM EDT
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.59 | 5.59 | 5.53 | 5.54 | 5.54 | 2.03% | 238,125 |
| May 9, 2025 | 5.43 | 5.47 | 5.39 | 5.43 | 5.43 | 0.18% | 136,984 |
| May 8, 2025 | 5.48 | 5.53 | 5.39 | 5.42 | 5.42 | -3.56% | 250,550 |
| May 7, 2025 | 5.67 | 5.67 | 5.57 | 5.62 | 5.62 | - | 20,109 |
| May 6, 2025 | 5.72 | 5.72 | 5.60 | 5.62 | 5.62 | -4.97% | 66,216 |
| May 5, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 1.27% | 25,894 |
| May 2, 2025 | 5.83 | 5.94 | 5.78 | 5.84 | 5.84 | -1.85% | 107,164 |
| May 1, 2025 | 5.88 | 5.95 | 5.80 | 5.95 | 5.95 | 3.21% | 67,322 |
| Apr 30, 2025 | 5.65 | 5.80 | 5.65 | 5.77 | 5.77 | 3.50% | 34,979 |
| Apr 29, 2025 | 5.75 | 5.77 | 5.57 | 5.57 | 5.57 | -3.63% | 87,604 |
| Apr 28, 2025 | 5.93 | 5.93 | 5.78 | 5.78 | 5.78 | -2.36% | 73,608 |
| Apr 25, 2025 | 5.90 | 6.00 | 5.90 | 5.92 | 5.92 | 1.54% | 116,031 |
| Apr 24, 2025 | 5.95 | 5.97 | 5.81 | 5.83 | 5.83 | -0.85% | 43,094 |
| Apr 23, 2025 | 5.91 | 6.03 | 5.88 | 5.88 | 5.88 | 5.00% | 174,812 |
| Apr 22, 2025 | 5.74 | 5.74 | 5.59 | 5.60 | 5.60 | -2.27% | 78,815 |
| Apr 21, 2025 | 5.75 | 5.77 | 5.70 | 5.73 | 5.73 | -0.17% | 76,081 |
| Apr 17, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | 0.35% | 36,719 |
| Apr 16, 2025 | 5.72 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 182,071 |
| Apr 15, 2025 | 5.76 | 5.76 | 5.68 | 5.69 | 5.69 | -1.04% | 57,706 |
| Apr 14, 2025 | 5.82 | 5.87 | 5.71 | 5.75 | 5.75 | 2.13% | 220,800 |
| Apr 11, 2025 | 5.60 | 5.71 | 5.53 | 5.63 | 5.63 | 0.54% | 83,205 |
| Apr 10, 2025 | 5.57 | 5.64 | 5.45 | 5.60 | 5.60 | 5.07% | 284,577 |
| Apr 9, 2025 | 5.22 | 5.45 | 5.11 | 5.33 | 5.33 | -0.56% | 435,933 |
| Apr 8, 2025 | 5.45 | 5.45 | 5.32 | 5.36 | 5.36 | -0.37% | 245,556 |
| Apr 7, 2025 | 5.27 | 5.55 | 5.25 | 5.38 | 5.38 | -4.27% | 592,466 |
| Apr 4, 2025 | 5.76 | 5.85 | 5.56 | 5.62 | 5.62 | -6.64% | 611,765 |
| Apr 3, 2025 | 6.19 | 6.19 | 5.93 | 6.02 | 6.02 | -5.49% | 419,485 |
| Apr 2, 2025 | 6.45 | 6.54 | 6.34 | 6.37 | 6.37 | -2.00% | 66,935 |
| Apr 1, 2025 | 6.40 | 6.55 | 6.37 | 6.50 | 6.50 | 4.00% | 69,259 |
| Mar 31, 2025 | 6.26 | 6.30 | 6.21 | 6.25 | 6.25 | -1.73% | 106,972 |
| Mar 28, 2025 | 6.43 | 6.44 | 6.16 | 6.36 | 6.36 | 0.16% | 158,397 |
| Mar 27, 2025 | 6.38 | 6.48 | 6.34 | 6.35 | 6.35 | -0.78% | 73,919 |
| Mar 26, 2025 | 6.49 | 6.51 | 6.37 | 6.40 | 6.40 | -1.69% | 112,475 |
| Mar 25, 2025 | 6.67 | 6.73 | 6.50 | 6.51 | 6.51 | -3.56% | 156,457 |
| Mar 24, 2025 | 6.83 | 6.83 | 6.67 | 6.75 | 6.75 | -2.32% | 91,229 |
| Mar 21, 2025 | 6.77 | 6.95 | 6.77 | 6.91 | 6.91 | 1.99% | 125,251 |
| Mar 20, 2025 | 6.67 | 6.85 | 6.62 | 6.78 | 6.78 | 4.23% | 110,960 |
| Mar 19, 2025 | 6.56 | 6.56 | 6.38 | 6.50 | 6.50 | -3.42% | 158,603 |
| Mar 18, 2025 | 6.65 | 6.76 | 6.54 | 6.73 | 6.73 | -1.90% | 385,366 |
| Mar 17, 2025 | 6.96 | 6.96 | 6.66 | 6.86 | 6.86 | -1.29% | 201,198 |
| Mar 14, 2025 | 6.98 | 7.00 | 6.90 | 6.95 | 6.95 | 1.46% | 117,274 |
| Mar 13, 2025 | 7.06 | 7.10 | 6.78 | 6.85 | 6.85 | -4.06% | 178,336 |
| Mar 12, 2025 | 7.05 | 7.20 | 7.01 | 7.14 | 7.14 | 6.89% | 436,080 |
| Mar 11, 2025 | 6.54 | 6.70 | 6.53 | 6.68 | 6.68 | 1.98% | 194,336 |
| Mar 10, 2025 | 6.57 | 6.70 | 6.52 | 6.55 | 6.55 | -0.30% | 281,308 |
| Mar 7, 2025 | 6.60 | 6.60 | 6.53 | 6.57 | 6.57 | 1.08% | 148,784 |
| Mar 6, 2025 | 6.41 | 6.50 | 6.40 | 6.50 | 6.50 | 3.34% | 172,444 |
| Mar 5, 2025 | 6.23 | 6.29 | 6.11 | 6.29 | 6.29 | 4.83% | 340,530 |
| Mar 4, 2025 | 5.97 | 6.08 | 5.88 | 6.00 | 6.00 | -2.44% | 168,570 |
| Mar 3, 2025 | 6.30 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | 118,098 |