Breakwave Dry Bulk Shipping ETF (BDRY) Historical Stock Data
8.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BDRY is up 0.15% a day on average. There have been 16 days where Breakwave Dry Bulk Shipping ETF closed green and 14 days where BDRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.81 | 8.92 | ↑$0.11 (1.25%) | 8.81 | 8.92 | 41.59K |
| 2025-12-12 | 8.71 | 8.68 | ↓$0.03 (-0.34%) | 8.65 | 8.74 | 69.65K |
| 2025-12-11 | 8.86 | 8.84 | ↓$0.02 (-0.23%) | 8.61 | 8.89 | 87.52K |
| 2025-12-10 | 9.00 | 9.01 | ↑$0.01 (0.14%) | 8.92 | 9.07 | 101.55K |
| 2025-12-09 | 8.97 | 8.83 | ↓$0.14 (-1.56%) | 8.71 | 8.97 | 143.21K |
| 2025-12-08 | 9.23 | 9.25 | ↑$0.02 (0.22%) | 9.21 | 9.32 | 44.65K |
| 2025-12-05 | 9.03 | 9.00 | ↓$0.03 (-0.33%) | 8.88 | 9.10 | 64.81K |
| 2025-12-04 | 9.10 | 9.27 | ↑$0.17 (1.87%) | 9.09 | 9.34 | 27.65K |
| 2025-12-03 | 9.40 | 9.30 | ↓$0.10 (-1.06%) | 9.30 | 9.49 | 77.16K |
| 2025-12-02 | 9.27 | 9.25 | ↓$0.02 (-0.22%) | 9.03 | 9.33 | 119.95K |
| 2025-12-01 | 9.21 | 9.34 | ↑$0.13 (1.41%) | 9.18 | 9.44 | 199.42K |
| 2025-11-28 | 9.20 | 8.77 | ↓$0.43 (-4.67%) | 8.77 | 9.23 | 154.61K |
| 2025-11-26 | 9.23 | 9.20 | ↓$0.03 (-0.33%) | 9.13 | 9.26 | 71.92K |
| 2025-11-25 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.09 | 9.30 | 61.26K |
| 2025-11-24 | 9.04 | 9.19 | ↑$0.15 (1.66%) | 9.04 | 9.20 | 47.54K |
| 2025-11-21 | 8.91 | 8.95 | ↑$0.04 (0.45%) | 8.82 | 8.98 | 33.67K |
| 2025-11-20 | 8.96 | 8.92 | ↓$0.04 (-0.48%) | 8.85 | 8.99 | 52.05K |
| 2025-11-19 | 8.99 | 8.90 | ↓$0.09 (-1.00%) | 8.69 | 8.99 | 41.30K |
| 2025-11-18 | 8.93 | 8.99 | ↑$0.06 (0.67%) | 8.88 | 8.99 | 83.50K |
| 2025-11-17 | 8.46 | 8.80 | ↑$0.34 (4.02%) | 8.46 | 8.91 | 110.87K |
| 2025-11-14 | 8.54 | 8.60 | ↑$0.06 (0.70%) | 8.54 | 8.75 | 23.32K |
| 2025-11-13 | 8.65 | 8.70 | ↑$0.05 (0.58%) | 8.65 | 8.72 | 60.30K |
| 2025-11-12 | 8.37 | 8.48 | ↑$0.11 (1.31%) | 8.32 | 8.48 | 26.83K |
| 2025-11-11 | 8.44 | 8.42 | ↓$0.02 (-0.22%) | 8.39 | 8.52 | 22.96K |
| 2025-11-10 | 8.35 | 8.37 | ↑$0.02 (0.24%) | 8.34 | 8.45 | 12.22K |
| 2025-11-07 | 8.37 | 8.35 | ↓$0.02 (-0.24%) | 8.30 | 8.42 | 39.85K |
| 2025-11-06 | 8.47 | 8.50 | ↑$0.03 (0.35%) | 8.44 | 8.60 | 77.06K |
| 2025-11-05 | 8.31 | 8.30 | ↓$0.01 (-0.12%) | 8.29 | 8.38 | 45.19K |
| 2025-11-04 | 8.10 | 8.18 | ↑$0.08 (0.99%) | 8.09 | 8.28 | 106.82K |
| 2025-11-03 | 8.00 | 7.92 | ↓$0.08 (-1.00%) | 7.92 | 8.00 | 41.64K |
Create an account or log in to view more rows.
$BDRY Algorithms are playing games
$BDRY rubbish
$BDRY nice day!
$BDRY time to short this
$BDRY buy
$BDRY rubbish
$BDRY starting to gap up a little
$BDRY i'm out of slaps for the day
$BDRY used to this fuckery!! Not leaving no chance !
$BDRY get over the hump