Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
8.05
-0.15 (-1.83%)
At close: Sep 26, 2025, 4:00 PM EDT
8.10
+0.05 (0.62%)
After-hours: Sep 26, 2025, 8:00 PM EDT
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | -1.83% | 75,107 |
| Sep 25, 2025 | 8.29 | 8.29 | 8.09 | 8.20 | 8.20 | -2.15% | 62,775 |
| Sep 24, 2025 | 8.32 | 8.42 | 8.31 | 8.38 | 8.38 | 1.58% | 241,855 |
| Sep 23, 2025 | 8.20 | 8.31 | 8.20 | 8.25 | 8.25 | 2.36% | 227,556 |
| Sep 22, 2025 | 8.15 | 8.15 | 8.03 | 8.06 | 8.06 | -1.23% | 70,055 |
| Sep 19, 2025 | 8.20 | 8.25 | 8.15 | 8.16 | 8.16 | -0.49% | 60,337 |
| Sep 18, 2025 | 8.20 | 8.26 | 8.19 | 8.20 | 8.20 | 0.74% | 106,664 |
| Sep 17, 2025 | 8.09 | 8.18 | 8.06 | 8.14 | 8.14 | 1.24% | 70,547 |
| Sep 16, 2025 | 8.13 | 8.13 | 7.98 | 8.04 | 8.04 | -2.07% | 109,348 |
| Sep 15, 2025 | 8.21 | 8.24 | 8.12 | 8.21 | 8.21 | 1.36% | 192,647 |
| Sep 12, 2025 | 8.17 | 8.29 | 8.09 | 8.10 | 8.10 | -0.18% | 1,149,268 |
| Sep 11, 2025 | 8.14 | 8.20 | 8.09 | 8.12 | 8.12 | -1.28% | 119,255 |
| Sep 10, 2025 | 8.32 | 8.41 | 8.16 | 8.22 | 8.22 | -2.03% | 187,876 |
| Sep 9, 2025 | 8.54 | 8.55 | 8.33 | 8.39 | 8.39 | 2.94% | 285,768 |
| Sep 8, 2025 | 8.17 | 8.39 | 8.15 | 8.15 | 8.15 | 1.37% | 294,177 |
| Sep 5, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | -0.29% | 74,371 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.04 | 8.06 | 8.06 | -0.95% | 523,753 |
| Sep 3, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | 1.50% | 839,866 |
| Sep 2, 2025 | 7.92 | 8.05 | 7.73 | 8.02 | 8.02 | -4.18% | 1,075,903 |
| Aug 29, 2025 | 8.21 | 8.58 | 8.13 | 8.37 | 8.37 | 0.24% | 687,835 |
| Aug 28, 2025 | 8.28 | 8.37 | 8.12 | 8.35 | 8.35 | 0.60% | 92,156 |
| Aug 27, 2025 | 8.39 | 8.40 | 8.26 | 8.30 | 8.30 | -3.49% | 87,104 |
| Aug 26, 2025 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | 1.18% | 115,131 |
| Aug 25, 2025 | 8.42 | 8.55 | 8.42 | 8.50 | 8.50 | 1.07% | 126,267 |
| Aug 22, 2025 | 8.44 | 8.44 | 8.32 | 8.41 | 8.41 | 3.06% | 159,396 |
| Aug 21, 2025 | 8.06 | 8.16 | 8.04 | 8.16 | 8.16 | 1.49% | 234,716 |
| Aug 20, 2025 | 7.85 | 8.12 | 7.85 | 8.04 | 8.04 | 3.43% | 72,372 |
| Aug 19, 2025 | 7.89 | 7.93 | 7.74 | 7.77 | 7.77 | -3.80% | 350,456 |
| Aug 18, 2025 | 7.97 | 8.20 | 7.95 | 8.08 | 8.08 | 0.75% | 214,075 |
| Aug 15, 2025 | 8.13 | 8.13 | 7.94 | 8.02 | 8.02 | -1.35% | 174,696 |
| Aug 14, 2025 | 8.17 | 8.22 | 8.01 | 8.13 | 8.13 | -0.45% | 334,401 |
| 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 |