Breakwave Dry Bulk Shipping ETF (BDRY)
7.50
-0.16
(-2.14%)
USD |
NYSEARCA |
Nov 21, 16:00
7.47
-0.03
(-0.40%)
Pre-Market: 20:00
BDRY Price: 7.50 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 7.53 | 7.570 | 7.41 | 7.50 | 76371.00 |
| Nov 20, 2024 | 7.75 | 7.75 | 7.657 | 7.664 | 28535.00 |
| Nov 19, 2024 | 7.55 | 7.82 | 7.50 | 7.80 | 102410.0 |
| Nov 18, 2024 | 8.029 | 8.105 | 7.88 | 7.99 | 149080.0 |
| Nov 15, 2024 | 8.37 | 8.55 | 8.350 | 8.50 | 38064.00 |
| Nov 14, 2024 | 8.430 | 8.50 | 8.27 | 8.45 | 43973.00 |
| Nov 13, 2024 | 8.390 | 8.51 | 8.35 | 8.49 | 25760.00 |
| Nov 12, 2024 | 8.60 | 8.65 | 8.28 | 8.30 | 132369.0 |
| Nov 11, 2024 | 8.498 | 8.61 | 8.430 | 8.46 | 97025.00 |
| Nov 08, 2024 | 8.10 | 8.18 | 8.020 | 8.15 | 49741.00 |
| Nov 07, 2024 | 7.80 | 7.916 | 7.80 | 7.89 | 32431.00 |
| Nov 06, 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 33807.00 |
| Nov 05, 2024 | 7.80 | 8.06 | 7.76 | 7.85 | 68233.00 |
| Nov 04, 2024 | 7.52 | 7.79 | 7.52 | 7.78 | 46025.00 |
| Nov 01, 2024 | 7.40 | 7.53 | 7.40 | 7.47 | 23432.00 |
| Oct 31, 2024 | 7.60 | 7.63 | 7.44 | 7.48 | 66617.00 |
| Oct 30, 2024 | 7.54 | 7.70 | 7.420 | 7.48 | 74865.00 |
| Oct 29, 2024 | 7.90 | 7.92 | 7.750 | 7.87 | 32437.00 |
| Oct 28, 2024 | 7.63 | 7.640 | 7.50 | 7.53 | 38180.00 |
| Oct 25, 2024 | 7.76 | 7.90 | 7.76 | 7.81 | 29841.00 |
| Oct 24, 2024 | 7.88 | 7.968 | 7.83 | 7.93 | 49063.00 |
| Oct 23, 2024 | 7.97 | 8.10 | 7.965 | 8.06 | 30216.00 |
| Oct 22, 2024 | 7.815 | 8.03 | 7.775 | 7.93 | 66415.00 |
| Oct 21, 2024 | 8.00 | 8.02 | 7.91 | 7.93 | 286638.0 |
| Oct 18, 2024 | 8.345 | 8.453 | 8.201 | 8.22 | 20597.00 |
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
13.34
Average
10.26
Median