Breakwave Dry Bulk Shipping ETF (BDRY)
13.06
-0.10
(-0.76%)
USD |
NYSEARCA |
Apr 25, 16:00
12.81
-0.25
(-1.91%)
After-Hours: 20:00
BDRY Price: 13.06 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 13.10 | 13.26 | 12.87 | 13.16 | 422069.0 |
Apr 23, 2024 | 13.04 | 13.40 | 13.04 | 13.40 | 180513.0 |
Apr 22, 2024 | 13.16 | 13.40 | 12.90 | 13.03 | 594376.0 |
Apr 19, 2024 | 13.50 | 13.70 | 13.50 | 13.61 | 89244.00 |
Apr 18, 2024 | 13.70 | 13.70 | 13.40 | 13.43 | 134177.0 |
Apr 17, 2024 | 13.92 | 13.92 | 13.78 | 13.81 | 128521.0 |
Apr 16, 2024 | 13.60 | 13.74 | 13.36 | 13.40 | 84186.00 |
Apr 15, 2024 | 13.49 | 13.69 | 13.20 | 13.56 | 126035.0 |
Apr 12, 2024 | 13.70 | 13.77 | 13.51 | 13.67 | 132152.0 |
Apr 11, 2024 | 13.80 | 14.00 | 13.50 | 13.54 | 160164.0 |
Apr 10, 2024 | 13.30 | 13.61 | 13.30 | 13.50 | 338015.0 |
Apr 09, 2024 | 12.67 | 12.90 | 12.41 | 12.78 | 296457.0 |
Apr 08, 2024 | 12.84 | 12.84 | 12.32 | 12.51 | 169770.0 |
Apr 05, 2024 | 12.69 | 12.91 | 12.56 | 12.85 | 114366.0 |
Apr 04, 2024 | 13.08 | 13.08 | 12.38 | 12.71 | 165485.0 |
Apr 03, 2024 | 13.33 | 13.46 | 13.17 | 13.32 | 215861.0 |
Apr 02, 2024 | 12.90 | 12.97 | 12.64 | 12.70 | 241621.0 |
Apr 01, 2024 | 13.94 | 14.04 | 13.76 | 13.89 | 241804.0 |
Mar 28, 2024 | 13.76 | 13.88 | 13.62 | 13.86 | 476239.0 |
Mar 27, 2024 | 12.95 | 13.49 | 12.92 | 13.35 | 379823.0 |
Mar 26, 2024 | 13.11 | 13.38 | 12.86 | 13.38 | 858995.0 |
Mar 25, 2024 | 13.99 | 14.10 | 13.88 | 14.07 | 310848.0 |
Mar 22, 2024 | 15.00 | 15.01 | 14.71 | 14.73 | 190434.0 |
Mar 21, 2024 | 15.39 | 15.47 | 15.08 | 15.27 | 513738.0 |
Mar 20, 2024 | 14.86 | 14.86 | 14.42 | 14.68 | 599738.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.91
Minimum
May 13 2020
41.51
Maximum
Oct 06 2021
14.00
Average
11.06
Median
Jan 26 2024