Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
8.17
+0.15 (1.83%)
At close: Aug 13, 2025, 4:00 PM
8.16
-0.01 (-0.09%)
Pre-market: Aug 14, 2025, 4:50 AM EDT
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.18 | 8.29 | 7.98 | 8.17 | 8.17 | 1.83% | 489,179 |
| Aug 12, 2025 | 7.85 | 8.09 | 7.83 | 8.02 | 8.02 | 1.52% | 106,810 |
| Aug 11, 2025 | 7.74 | 7.95 | 7.65 | 7.90 | 7.90 | 1.28% | 108,545 |
| Aug 8, 2025 | 7.90 | 7.93 | 7.80 | 7.80 | 7.80 | 0.65% | 81,172 |
| Aug 7, 2025 | 7.79 | 7.79 | 7.61 | 7.75 | 7.75 | 0.26% | 133,433 |
| Aug 6, 2025 | 7.82 | 7.90 | 7.63 | 7.73 | 7.73 | -0.51% | 98,161 |
| Aug 5, 2025 | 7.65 | 7.92 | 7.65 | 7.77 | 7.77 | 6.29% | 215,851 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.26 | 7.31 | 7.31 | -2.01% | 54,634 |
| Aug 1, 2025 | 7.51 | 7.51 | 7.38 | 7.46 | 7.46 | 0.81% | 148,479 |
| Jul 31, 2025 | 7.39 | 7.41 | 7.30 | 7.40 | 7.40 | 5.41% | 85,190 |
| Jul 30, 2025 | 6.98 | 7.20 | 6.95 | 7.02 | 7.02 | 1.15% | 73,745 |
| Jul 29, 2025 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | -4.22% | 160,160 |
| Jul 28, 2025 | 7.25 | 7.35 | 7.24 | 7.25 | 7.25 | 1.34% | 34,468 |
| Jul 25, 2025 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | -3.64% | 135,149 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -1.33% | 129,459 |
| Jul 23, 2025 | 7.62 | 7.65 | 7.43 | 7.52 | 7.52 | -1.96% | 264,898 |
| Jul 22, 2025 | 7.65 | 7.74 | 7.53 | 7.67 | 7.67 | 4.35% | 655,494 |
| Jul 21, 2025 | 7.29 | 7.38 | 7.18 | 7.35 | 7.35 | -0.68% | 355,017 |
| Jul 18, 2025 | 7.33 | 7.46 | 7.27 | 7.40 | 7.40 | -2.76% | 602,301 |
| Jul 17, 2025 | 7.42 | 7.65 | 7.31 | 7.61 | 7.61 | 4.97% | 418,855 |
| Jul 16, 2025 | 7.14 | 7.37 | 7.14 | 7.25 | 7.25 | 6.93% | 370,337 |
| Jul 15, 2025 | 7.00 | 7.05 | 6.77 | 6.78 | 6.78 | -6.61% | 270,347 |
| Jul 14, 2025 | 7.23 | 7.30 | 7.21 | 7.26 | 7.26 | 2.40% | 203,807 |
| Jul 11, 2025 | 7.00 | 7.09 | 6.97 | 7.09 | 7.09 | 6.46% | 1,083,725 |
| Jul 10, 2025 | 6.72 | 6.86 | 6.62 | 6.66 | 6.66 | 6.56% | 2,067,495 |
| Jul 9, 2025 | 6.21 | 6.36 | 6.14 | 6.25 | 6.25 | 1.13% | 70,298 |
| Jul 8, 2025 | 6.20 | 6.32 | 6.15 | 6.18 | 6.18 | 1.81% | 187,191 |
| Jul 7, 2025 | 6.04 | 6.10 | 5.95 | 6.07 | 6.07 | 2.36% | 245,056 |
| Jul 3, 2025 | 5.92 | 5.99 | 5.87 | 5.93 | 5.93 | 2.77% | 96,667 |
| Jul 2, 2025 | 5.63 | 5.77 | 5.61 | 5.77 | 5.77 | 2.49% | 166,182 |
| Jul 1, 2025 | 5.63 | 5.67 | 5.51 | 5.63 | 5.63 | 1.44% | 138,063 |
| Jun 30, 2025 | 5.60 | 5.63 | 5.55 | 5.55 | 5.55 | -0.61% | 138,857 |
| Jun 27, 2025 | 5.68 | 5.71 | 5.56 | 5.58 | 5.58 | -1.34% | 97,274 |
| Jun 26, 2025 | 5.70 | 5.70 | 5.61 | 5.66 | 5.66 | -2.41% | 42,867 |
| Jun 25, 2025 | 5.75 | 5.84 | 5.74 | 5.80 | 5.80 | 1.13% | 104,256 |
| Jun 24, 2025 | 5.74 | 5.74 | 5.68 | 5.74 | 5.74 | -0.78% | 97,110 |
| Jun 23, 2025 | 5.66 | 5.87 | 5.66 | 5.78 | 5.78 | 0.87% | 181,905 |
| Jun 20, 2025 | 5.64 | 5.76 | 5.62 | 5.73 | 5.73 | 1.96% | 80,696 |
| Jun 18, 2025 | 5.60 | 5.69 | 5.60 | 5.62 | 5.62 | -0.18% | 45,258 |
| Jun 17, 2025 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | -0.88% | 108,299 |
| Jun 16, 2025 | 5.64 | 5.75 | 5.54 | 5.68 | 5.68 | -3.24% | 266,236 |
| Jun 13, 2025 | 5.82 | 5.89 | 5.76 | 5.87 | 5.87 | 2.44% | 225,348 |
| Jun 12, 2025 | 5.74 | 5.78 | 5.70 | 5.73 | 5.73 | 1.42% | 57,371 |
| Jun 11, 2025 | 5.65 | 5.71 | 5.65 | 5.65 | 5.65 | 2.36% | 149,117 |
| Jun 10, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 2.76% | 200,385 |
| Jun 9, 2025 | 5.42 | 5.42 | 5.35 | 5.37 | 5.37 | -0.70% | 34,483 |
| Jun 6, 2025 | 5.38 | 5.48 | 5.33 | 5.41 | 5.41 | -1.46% | 167,059 |
| Jun 5, 2025 | 5.45 | 5.53 | 5.42 | 5.49 | 5.49 | 1.29% | 101,308 |
| Jun 4, 2025 | 5.36 | 5.47 | 5.36 | 5.42 | 5.42 | 4.23% | 100,049 |
| Jun 3, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.20 | 1.96% | 92,803 |