Breakwave Dry Bulk Shipping ETF (BDRY) Historical Stock Data

8.74 ↑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
2025-12-23	8.88	8.74	↓$0.14 (-1.58%)	8.74	8.90	12.91K
2025-12-22	8.73	8.88	↑$0.15 (1.69%)	8.73	9.05	94.74K
2025-12-19	8.70	8.70	↑$0.00 (0.00%)	8.70	8.74	18.01K
2025-12-18	8.52	8.66	↑$0.14 (1.59%)	8.49	8.67	25.21K
2025-12-17	8.52	8.42	↓$0.10 (-1.17%)	8.27	8.52	129.34K
2025-12-16	8.80	8.77	↓$0.03 (-0.34%)	8.75	8.87	15.67K
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