BDRY - Breakwave Dry Bulk Shipping ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201916.4116.4116.4116.4116.41100
Nov 19, 201916.3516.3516.3516.3516.35-
Nov 18, 201916.7716.9316.5816.5816.581,400
Nov 15, 201916.7916.7916.7716.7716.774,100
Nov 14, 201916.4616.5816.4616.5816.589,400
Nov 13, 201916.8716.9216.6216.7116.711,300
Nov 12, 201916.9816.9816.9816.9816.98-
Nov 11, 201916.6316.7416.5516.5516.55300
Nov 08, 201916.3016.3016.1716.2516.25400
Nov 07, 201916.4216.4215.8616.3016.304,000
Nov 06, 201916.6416.9416.4116.7716.7721,300
Nov 05, 201917.8717.8717.6017.6017.60600
Nov 04, 201918.5018.6018.0518.0518.052,800
Nov 01, 201918.0518.1718.0318.1218.123,100
Oct 31, 201918.0418.0618.0218.0318.034,100
Oct 30, 201919.0919.0918.4818.5518.552,600
Oct 29, 201919.3619.4619.3619.4219.421,400
Oct 28, 201920.0020.0019.7819.7819.78200
Oct 25, 201919.8219.8219.8219.8219.82-
Oct 24, 201919.9319.9519.8419.8419.84300
Oct 23, 201918.9719.3018.9719.3019.302,600
Oct 22, 201919.0319.0619.0319.0619.06300
Oct 21, 201920.0620.0619.4119.4919.498,600
Oct 18, 201920.6120.6120.4220.4820.481,800
Oct 17, 201920.1320.2020.0520.2020.201,200
Oct 16, 201920.5320.5320.0820.0820.083,300
Oct 15, 201920.5620.9920.5620.8920.894,700
Oct 14, 201920.8920.9320.6320.9120.913,000
Oct 11, 201921.3321.3320.7021.1921.192,400
Oct 10, 201921.7921.8021.5021.5021.501,100
Oct 09, 201922.0022.1921.7221.9121.919,200
Oct 08, 201921.2521.5321.2421.4921.492,500
Oct 07, 201920.5520.7220.4620.6420.648,200
Oct 04, 201920.4420.4420.2520.4120.411,400
Oct 03, 201919.3819.4219.3619.3719.372,300
Oct 02, 201920.1420.1920.1220.1220.121,300
Oct 01, 201919.8319.8819.8319.8819.88300
Sep 30, 201919.6119.7619.6019.7119.715,400
Sep 27, 201918.8918.9218.8118.9218.923,500
Sep 26, 201919.1619.1618.6718.7218.729,200
Sep 25, 201920.1720.1719.5219.5219.522,400
Sep 24, 201921.2721.2720.5020.5720.574,300
Sep 23, 201920.7020.9920.5020.8620.866,200
Sep 20, 201920.1020.1019.9620.0120.016,300
Sep 19, 201919.4119.5119.1819.5119.513,700
Sep 18, 201919.7619.9119.6519.6519.658,600
Sep 17, 201920.9420.9420.3120.4120.4110,400
Sep 16, 201921.1521.3020.9221.2721.2710,100
Sep 13, 201921.2521.3021.1121.1121.11900
Sep 12, 201920.8721.2320.8621.1921.1916,900
Sep 11, 201920.5120.8120.4520.8120.812,400
Sep 10, 201920.4620.4720.2020.3420.342,200
Sep 09, 201920.3920.3920.1920.1920.192,100
Sep 06, 201920.5320.5920.1120.4520.4531,000
Sep 05, 201920.8520.8520.4620.5920.5919,400
Sep 04, 201921.2121.4120.9021.0721.0711,900
Sep 03, 201922.1122.1121.4021.5921.5933,600
Aug 30, 201921.2921.3621.0721.1421.145,700
Aug 29, 201920.3420.5720.1920.4120.413,800
Aug 28, 201920.4320.5120.4120.4120.413,600
Aug 27, 201920.2420.6320.2420.4420.446,400
Aug 26, 201919.6119.6319.5119.5519.554,000
Aug 23, 201919.3919.7119.3319.5319.535,100
Aug 22, 201919.6319.6419.4319.4619.462,900
Aug 21, 201918.5018.9518.5018.9218.926,300
Aug 20, 201917.8918.0917.8918.0918.091,900
Aug 19, 201917.6017.7917.5917.7517.753,800
Aug 16, 201918.3018.3318.1818.1818.183,000
Aug 15, 201918.5718.5718.1118.3218.3218,300
Aug 14, 201918.3218.5318.1918.4018.405,500
Aug 13, 201918.0518.0517.8917.9217.9230,400
Aug 12, 201917.0917.1917.0717.1917.192,300
Aug 09, 201916.9417.0916.7817.0817.081,400
Aug 08, 201915.9916.1515.9816.1516.15800
Aug 07, 201915.5215.5815.5215.5815.58600
Aug 06, 201915.0215.8715.0215.7515.758,200
Aug 05, 201914.8414.8614.6214.6814.6817,900
Aug 02, 201915.4615.5715.4615.5715.571,000
Aug 01, 201915.9915.9915.9415.9415.942,300
Jul 31, 201916.2616.2616.0116.1216.121,200
Jul 30, 201916.1616.2916.1516.1916.192,800
Jul 29, 201916.1716.4716.1316.3916.392,500
Jul 26, 201916.7616.7616.5016.5916.5943,300
Jul 25, 201916.8616.9216.6016.9016.9011,000
Jul 24, 201916.2516.5216.1416.3516.3535,000
Jul 23, 201917.3717.3716.9817.0717.0718,100
Jul 22, 201917.7718.0017.7717.9917.996,900
Jul 19, 201917.2717.5717.2717.5717.5720,200
Jul 18, 201917.1217.2517.1217.1917.1952,200
Jul 17, 201916.9817.0116.7916.9816.983,200
Jul 16, 201917.1217.1216.5116.5816.5811,800
Jul 15, 201916.9917.1816.8717.1317.1317,600
Jul 12, 201916.5616.6016.5016.6016.6011,100
Jul 11, 201916.1516.3516.1416.3116.314,100
Jul 10, 201915.4515.7815.2215.7815.784,700
Jul 09, 201915.6015.8415.6015.7715.779,600
Jul 08, 201914.5315.1414.3415.0715.078,700
Jul 05, 201915.0415.1014.9014.9014.90100,800
Jul 03, 201914.9515.1014.9515.0215.025,200
Jul 02, 201914.2814.3414.2214.3014.308,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...