Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
9.00
-0.27 (-2.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 78,806 |
| 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% | 199,649 |
| 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% | 61,804 |
| Nov 24, 2025 | 9.04 | 9.20 | 9.04 | 9.19 | 9.19 | 2.68% | 47,267 |
| Nov 21, 2025 | 8.91 | 8.98 | 8.82 | 8.95 | 8.95 | 0.34% | 34,557 |
| 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 |
| Oct 3, 2025 | 7.79 | 7.82 | 7.70 | 7.72 | 7.72 | -0.77% | 45,267 |
| Oct 2, 2025 | 7.72 | 7.79 | 7.67 | 7.78 | 7.78 | 2.64% | 53,223 |
| Oct 1, 2025 | 7.44 | 7.65 | 7.41 | 7.58 | 7.58 | 0.93% | 163,190 |
| Sep 30, 2025 | 7.61 | 7.69 | 7.46 | 7.51 | 7.51 | -3.35% | 249,448 |
| Sep 29, 2025 | 7.90 | 7.95 | 7.74 | 7.77 | 7.77 | -3.48% | 275,918 |
| Sep 26, 2025 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | -1.83% | 75,107 |
| Sep 25, 2025 | 8.29 | 8.29 | 8.09 | 8.20 | 8.20 | -2.15% | 62,775 |
| Sep 24, 2025 | 8.32 | 8.42 | 8.31 | 8.38 | 8.38 | 1.58% | 241,855 |
| Sep 23, 2025 | 8.20 | 8.31 | 8.20 | 8.25 | 8.25 | 2.36% | 227,556 |
| Sep 22, 2025 | 8.15 | 8.15 | 8.03 | 8.06 | 8.06 | -1.23% | 70,055 |
| Sep 19, 2025 | 8.20 | 8.25 | 8.15 | 8.16 | 8.16 | -0.49% | 60,337 |
| Sep 18, 2025 | 8.20 | 8.26 | 8.19 | 8.20 | 8.20 | 0.74% | 106,664 |
| Sep 17, 2025 | 8.09 | 8.18 | 8.06 | 8.14 | 8.14 | 1.24% | 70,547 |
| Sep 16, 2025 | 8.13 | 8.13 | 7.98 | 8.04 | 8.04 | -2.07% | 109,348 |
| Sep 15, 2025 | 8.21 | 8.24 | 8.12 | 8.21 | 8.21 | 1.36% | 192,647 |
| Sep 12, 2025 | 8.17 | 8.29 | 8.09 | 8.10 | 8.10 | -0.18% | 1,149,268 |
| Sep 11, 2025 | 8.14 | 8.20 | 8.09 | 8.12 | 8.12 | -1.28% | 119,255 |
| Sep 10, 2025 | 8.32 | 8.41 | 8.16 | 8.22 | 8.22 | -2.03% | 187,876 |
| Sep 9, 2025 | 8.54 | 8.55 | 8.33 | 8.39 | 8.39 | 2.94% | 285,768 |
| Sep 8, 2025 | 8.17 | 8.39 | 8.15 | 8.15 | 8.15 | 1.37% | 294,177 |
| Sep 5, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | 8.04 | -0.29% | 74,371 |
| Sep 4, 2025 | 8.34 | 8.37 | 8.04 | 8.06 | 8.06 | -0.95% | 523,753 |
| Sep 3, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | 1.50% | 839,880 |
| Sep 2, 2025 | 7.92 | 8.05 | 7.73 | 8.02 | 8.02 | -4.18% | 1,075,903 |
| Aug 29, 2025 | 8.21 | 8.58 | 8.13 | 8.37 | 8.37 | 0.24% | 687,835 |
| Aug 28, 2025 | 8.28 | 8.37 | 8.12 | 8.35 | 8.35 | 0.60% | 92,156 |
| Aug 27, 2025 | 8.39 | 8.40 | 8.26 | 8.30 | 8.30 | -3.49% | 87,104 |
| Aug 26, 2025 | 8.62 | 8.66 | 8.55 | 8.60 | 8.60 | 1.18% | 115,131 |
| Aug 25, 2025 | 8.42 | 8.55 | 8.42 | 8.50 | 8.50 | 1.07% | 126,267 |
| Aug 22, 2025 | 8.44 | 8.44 | 8.32 | 8.41 | 8.41 | 3.06% | 159,396 |
| Aug 21, 2025 | 8.06 | 8.16 | 8.04 | 8.16 | 8.16 | 1.49% | 234,716 |
| Aug 20, 2025 | 7.85 | 8.12 | 7.85 | 8.04 | 8.04 | 3.43% | 72,372 |
| Aug 19, 2025 | 7.89 | 7.93 | 7.74 | 7.77 | 7.77 | -3.80% | 350,456 |
| Aug 18, 2025 | 7.97 | 8.20 | 7.95 | 8.08 | 8.08 | 0.75% | 214,075 |
| Aug 15, 2025 | 8.13 | 8.13 | 7.94 | 8.02 | 8.02 | -1.35% | 174,696 |
| Aug 14, 2025 | 8.17 | 8.22 | 8.01 | 8.13 | 8.13 | -0.45% | 334,401 |
| Aug 13, 2025 | 8.18 | 8.29 | 7.98 | 8.17 | 8.17 | 1.83% | 489,179 |
| Aug 12, 2025 | 7.85 | 8.09 | 7.83 | 8.02 | 8.02 | 1.52% | 106,810 |
| Aug 11, 2025 | 7.74 | 7.95 | 7.65 | 7.90 | 7.90 | 1.28% | 108,545 |
| Aug 8, 2025 | 7.90 | 7.93 | 7.80 | 7.80 | 7.80 | 0.65% | 81,172 |
| Aug 7, 2025 | 7.79 | 7.79 | 7.61 | 7.75 | 7.75 | 0.26% | 133,433 |
| Aug 6, 2025 | 7.82 | 7.90 | 7.63 | 7.73 | 7.73 | -0.51% | 98,161 |
| Aug 5, 2025 | 7.65 | 7.92 | 7.65 | 7.77 | 7.77 | 6.29% | 215,851 |
| Aug 4, 2025 | 7.32 | 7.36 | 7.26 | 7.31 | 7.31 | -2.01% | 54,634 |
| Aug 1, 2025 | 7.51 | 7.51 | 7.38 | 7.46 | 7.46 | 0.81% | 148,479 |
| Jul 31, 2025 | 7.39 | 7.41 | 7.30 | 7.40 | 7.40 | 5.41% | 85,190 |
| Jul 30, 2025 | 6.98 | 7.20 | 6.95 | 7.02 | 7.02 | 1.15% | 73,745 |
| Jul 29, 2025 | 7.09 | 7.09 | 6.86 | 6.94 | 6.94 | -4.22% | 160,160 |
| Jul 28, 2025 | 7.25 | 7.35 | 7.24 | 7.25 | 7.25 | 1.34% | 34,468 |
| Jul 25, 2025 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | -3.64% | 135,149 |
| Jul 24, 2025 | 7.52 | 7.52 | 7.30 | 7.42 | 7.42 | -1.33% | 129,459 |
| Jul 23, 2025 | 7.62 | 7.65 | 7.43 | 7.52 | 7.52 | -1.96% | 264,898 |
| Jul 22, 2025 | 7.65 | 7.74 | 7.53 | 7.67 | 7.67 | 4.35% | 655,494 |
| Jul 21, 2025 | 7.29 | 7.38 | 7.18 | 7.35 | 7.35 | -0.68% | 355,017 |
| Jul 18, 2025 | 7.33 | 7.46 | 7.27 | 7.40 | 7.40 | -2.76% | 602,301 |
| Jul 17, 2025 | 7.42 | 7.65 | 7.31 | 7.61 | 7.61 | 4.97% | 418,855 |