Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
12.07
+0.16 (1.34%)
Feb 27, 2026, 4:00 PM EST - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.99 | 12.07 | 11.85 | 12.07 | 12.07 | 1.34% | 61,376 |
| Feb 26, 2026 | 11.67 | 11.91 | 11.67 | 11.91 | 11.91 | 1.97% | 52,181 |
| Feb 25, 2026 | 11.96 | 11.96 | 11.25 | 11.68 | 11.68 | -1.60% | 74,810 |
| Feb 24, 2026 | 11.72 | 11.99 | 11.70 | 11.87 | 11.87 | 0.85% | 79,150 |
| Feb 23, 2026 | 11.85 | 11.98 | 11.61 | 11.77 | 11.77 | 0.34% | 90,459 |
| Feb 20, 2026 | 11.77 | 12.10 | 11.66 | 11.73 | 11.73 | 0.60% | 89,208 |
| Feb 19, 2026 | 11.84 | 11.87 | 11.60 | 11.66 | 11.66 | -0.85% | 55,946 |
| Feb 18, 2026 | 11.46 | 11.82 | 11.46 | 11.76 | 11.76 | 0.68% | 83,567 |
| Feb 17, 2026 | 11.50 | 11.80 | 11.42 | 11.68 | 11.68 | 1.65% | 109,098 |
| Feb 13, 2026 | 11.40 | 11.57 | 11.40 | 11.49 | 11.49 | 1.68% | 29,535 |
| Feb 12, 2026 | 11.45 | 11.45 | 11.19 | 11.30 | 11.30 | -1.22% | 44,040 |
| Feb 11, 2026 | 11.43 | 11.53 | 11.17 | 11.44 | 11.44 | 2.33% | 64,376 |
| Feb 10, 2026 | 11.10 | 11.18 | 11.03 | 11.18 | 11.18 | 2.10% | 135,520 |
| Feb 9, 2026 | 10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 2.82% | 128,306 |
| Feb 6, 2026 | 10.71 | 10.87 | 10.61 | 10.65 | 10.65 | -0.56% | 22,789 |
| Feb 5, 2026 | 10.73 | 10.85 | 10.65 | 10.71 | 10.71 | -1.29% | 32,075 |
| Feb 4, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 2.84% | 30,104 |
| Feb 3, 2026 | 10.97 | 10.97 | 10.50 | 10.55 | 10.55 | -5.80% | 125,557 |
| Feb 2, 2026 | 11.15 | 11.46 | 10.90 | 11.20 | 11.20 | -2.86% | 184,015 |
| Jan 30, 2026 | 11.50 | 11.55 | 11.41 | 11.53 | 11.53 | 0.44% | 83,974 |
| Jan 29, 2026 | 11.29 | 11.48 | 10.93 | 11.48 | 11.48 | 4.27% | 82,706 |
| Jan 28, 2026 | 11.09 | 11.17 | 10.85 | 11.01 | 11.01 | -2.22% | 59,501 |
| Jan 27, 2026 | 11.02 | 11.40 | 11.02 | 11.26 | 11.26 | 2.55% | 86,414 |
| Jan 26, 2026 | 10.45 | 11.00 | 10.32 | 10.98 | 10.98 | 5.98% | 122,483 |
| Jan 23, 2026 | 10.39 | 10.47 | 10.15 | 10.36 | 10.36 | 3.60% | 26,006 |
| Jan 22, 2026 | 9.80 | 10.04 | 9.80 | 10.00 | 10.00 | -0.70% | 51,206 |
| Jan 21, 2026 | 10.40 | 10.40 | 10.03 | 10.07 | 10.07 | -1.66% | 68,776 |
| Jan 20, 2026 | 10.00 | 10.24 | 9.98 | 10.24 | 10.24 | 4.49% | 119,412 |
| Jan 16, 2026 | 9.63 | 9.80 | 9.60 | 9.80 | 9.80 | 3.38% | 108,150 |
| Jan 15, 2026 | 9.22 | 9.50 | 9.22 | 9.48 | 9.48 | 4.87% | 63,574 |
| Jan 14, 2026 | 8.97 | 9.09 | 8.89 | 9.04 | 9.04 | 3.66% | 42,023 |
| Jan 13, 2026 | 8.61 | 8.79 | 8.61 | 8.72 | 8.72 | -0.10% | 8,702 |
| Jan 12, 2026 | 8.84 | 8.84 | 8.52 | 8.73 | 8.73 | -1.36% | 39,636 |
| Jan 9, 2026 | 9.04 | 9.04 | 8.85 | 8.85 | 8.85 | -3.17% | 18,368 |
| Jan 8, 2026 | 8.93 | 9.15 | 8.87 | 9.14 | 9.14 | 3.98% | 19,154 |
| Jan 7, 2026 | 8.62 | 8.79 | 8.61 | 8.79 | 8.79 | -0.23% | 18,615 |
| Jan 6, 2026 | 8.80 | 8.90 | 8.76 | 8.81 | 8.81 | 1.03% | 21,487 |
| Jan 5, 2026 | 8.66 | 8.72 | 8.61 | 8.72 | 8.72 | 3.07% | 22,400 |
| Jan 2, 2026 | 8.50 | 8.58 | 8.45 | 8.46 | 8.46 | -3.53% | 30,490 |
| Dec 31, 2025 | 8.60 | 8.82 | 8.59 | 8.77 | 8.77 | 1.04% | 77,869 |
| Dec 30, 2025 | 8.65 | 8.72 | 8.65 | 8.68 | 8.68 | -0.69% | 11,992 |
| Dec 29, 2025 | 8.67 | 8.85 | 8.67 | 8.74 | 8.74 | -0.11% | 9,712 |
| Dec 26, 2025 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | -0.23% | 33,138 |
| Dec 24, 2025 | 8.73 | 8.86 | 8.73 | 8.77 | 8.77 | 0.34% | 19,105 |
| Dec 23, 2025 | 8.88 | 8.90 | 8.74 | 8.74 | 8.74 | -1.58% | 14,000 |
| Dec 22, 2025 | 8.73 | 9.05 | 8.73 | 8.88 | 8.88 | 2.07% | 96,332 |
| Dec 19, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | 0.51% | 18,027 |
| Dec 18, 2025 | 8.49 | 8.67 | 8.49 | 8.66 | 8.66 | 2.80% | 25,235 |
| Dec 17, 2025 | 8.52 | 8.52 | 8.27 | 8.42 | 8.42 | -3.99% | 129,339 |
| Dec 16, 2025 | 8.80 | 8.87 | 8.75 | 8.77 | 8.77 | -1.68% | 15,969 |
| Dec 15, 2025 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 2.76% | 43,587 |
| Dec 12, 2025 | 8.71 | 8.74 | 8.65 | 8.68 | 8.68 | -1.81% | 70,390 |
| Dec 11, 2025 | 8.86 | 8.89 | 8.61 | 8.84 | 8.84 | -1.92% | 87,532 |
| Dec 10, 2025 | 9.00 | 9.07 | 8.88 | 9.01 | 9.01 | 2.07% | 106,409 |
| Dec 9, 2025 | 8.97 | 8.97 | 8.71 | 8.83 | 8.83 | -4.54% | 144,495 |
| Dec 8, 2025 | 9.23 | 9.32 | 9.21 | 9.25 | 9.25 | 2.78% | 46,570 |
| Dec 5, 2025 | 9.03 | 9.10 | 8.88 | 9.00 | 9.00 | -2.91% | 67,293 |
| Dec 4, 2025 | 9.10 | 9.34 | 9.09 | 9.27 | 9.27 | -0.32% | 29,913 |
| Dec 3, 2025 | 9.40 | 9.49 | 9.30 | 9.30 | 9.30 | 0.54% | 78,810 |
| Dec 2, 2025 | 9.27 | 9.33 | 9.03 | 9.25 | 9.25 | -0.96% | 124,523 |
| Dec 1, 2025 | 9.21 | 9.44 | 9.18 | 9.34 | 9.34 | 6.50% | 199,655 |
| Nov 28, 2025 | 9.20 | 9.23 | 8.77 | 8.77 | 8.77 | -4.67% | 155,112 |
| Nov 26, 2025 | 9.23 | 9.26 | 9.10 | 9.20 | 9.20 | -0.33% | 74,326 |
| Nov 25, 2025 | 9.20 | 9.30 | 9.09 | 9.23 | 9.23 | 0.44% | 61,844 |
| Nov 24, 2025 | 9.04 | 9.20 | 9.04 | 9.19 | 9.19 | 2.68% | 47,537 |
| Nov 21, 2025 | 8.91 | 8.98 | 8.82 | 8.95 | 8.95 | 0.34% | 34,657 |
| Nov 20, 2025 | 8.96 | 8.99 | 8.85 | 8.92 | 8.92 | 0.22% | 52,289 |
| Nov 19, 2025 | 8.99 | 8.99 | 8.69 | 8.90 | 8.90 | -1.00% | 41,304 |
| Nov 18, 2025 | 8.93 | 8.99 | 8.88 | 8.99 | 8.99 | 2.16% | 84,384 |
| Nov 17, 2025 | 8.46 | 8.91 | 8.46 | 8.80 | 8.80 | 2.33% | 110,874 |
| Nov 14, 2025 | 8.54 | 8.75 | 8.54 | 8.60 | 8.60 | -1.15% | 23,315 |
| Nov 13, 2025 | 8.65 | 8.72 | 8.63 | 8.70 | 8.70 | 2.59% | 60,300 |
| Nov 12, 2025 | 8.37 | 8.48 | 8.32 | 8.48 | 8.48 | 0.71% | 27,161 |
| Nov 11, 2025 | 8.44 | 8.52 | 8.39 | 8.42 | 8.42 | 0.60% | 22,988 |
| Nov 10, 2025 | 8.35 | 8.45 | 8.34 | 8.37 | 8.37 | 0.24% | 12,243 |
| Nov 7, 2025 | 8.37 | 8.42 | 8.30 | 8.35 | 8.35 | -1.76% | 40,263 |
| Nov 6, 2025 | 8.47 | 8.60 | 8.43 | 8.50 | 8.50 | 2.41% | 79,641 |
| Nov 5, 2025 | 8.31 | 8.38 | 8.28 | 8.30 | 8.30 | 1.47% | 49,446 |
| Nov 4, 2025 | 8.10 | 8.28 | 8.09 | 8.18 | 8.18 | 3.28% | 107,206 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.92 | 7.92 | 7.92 | -2.22% | 43,655 |
| Oct 31, 2025 | 8.08 | 8.12 | 8.05 | 8.10 | 8.10 | -1.82% | 16,330 |
| Oct 30, 2025 | 8.14 | 8.37 | 8.14 | 8.25 | 8.25 | 0.61% | 56,895 |
| Oct 29, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 3.11% | 29,683 |
| Oct 28, 2025 | 7.94 | 7.98 | 7.87 | 7.95 | 7.95 | -0.21% | 15,309 |
| Oct 27, 2025 | 7.92 | 8.00 | 7.83 | 7.97 | 7.97 | 1.53% | 38,442 |
| Oct 24, 2025 | 7.91 | 7.91 | 7.79 | 7.85 | 7.85 | 0.38% | 17,269 |
| Oct 23, 2025 | 7.90 | 7.93 | 7.57 | 7.82 | 7.82 | -4.98% | 69,368 |
| Oct 22, 2025 | 8.36 | 8.36 | 8.03 | 8.23 | 8.23 | -1.79% | 44,518 |
| Oct 21, 2025 | 8.36 | 8.41 | 8.36 | 8.38 | 8.38 | 1.70% | 55,417 |
| Oct 20, 2025 | 8.19 | 8.37 | 8.10 | 8.24 | 8.24 | 0.98% | 14,682 |
| Oct 17, 2025 | 8.26 | 8.28 | 8.14 | 8.16 | 8.16 | -2.04% | 25,802 |
| Oct 16, 2025 | 8.59 | 8.59 | 8.33 | 8.33 | 8.33 | -2.23% | 37,691 |
| Oct 15, 2025 | 8.29 | 8.53 | 8.25 | 8.52 | 8.52 | 3.90% | 46,031 |
| Oct 14, 2025 | 8.22 | 8.32 | 8.07 | 8.20 | 8.20 | -5.09% | 83,789 |
| Oct 13, 2025 | 8.85 | 8.88 | 8.58 | 8.64 | 8.64 | 5.62% | 303,063 |
| Oct 10, 2025 | 8.15 | 8.20 | 8.01 | 8.18 | 8.18 | 6.23% | 354,311 |
| Oct 9, 2025 | 7.68 | 7.70 | 7.65 | 7.70 | 7.70 | 1.32% | 71,872 |
| Oct 8, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -5.00% | 83,080 |
| Oct 7, 2025 | 7.94 | 8.01 | 7.89 | 8.00 | 8.00 | 1.70% | 40,499 |
| Oct 6, 2025 | 7.75 | 7.90 | 7.75 | 7.87 | 7.87 | 1.89% | 45,278 |