Breakwave Dry Bulk Shipping ETF (BDRY)
NYSEARCA: BDRY · Real-Time Price · USD
11.27
-0.13 (-1.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BDRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.30 | 11.30 | 11.22 | 11.27 | 11.27 | -1.14% | 28,988 |
| Jun 25, 2026 | 11.43 | 11.57 | 11.32 | 11.40 | 11.40 | -2.56% | 71,747 |
| Jun 24, 2026 | 11.70 | 11.86 | 11.58 | 11.70 | 11.70 | -0.59% | 33,121 |
| Jun 23, 2026 | 11.70 | 11.90 | 11.70 | 11.77 | 11.77 | 1.64% | 42,396 |
| Jun 22, 2026 | 11.55 | 11.69 | 11.55 | 11.58 | 11.58 | 0.09% | 42,370 |
| Jun 18, 2026 | 11.74 | 11.80 | 11.19 | 11.57 | 11.57 | -2.61% | 100,923 |
| Jun 17, 2026 | 11.99 | 12.22 | 11.88 | 11.88 | 11.88 | -2.06% | 20,149 |
| Jun 16, 2026 | 11.91 | 12.33 | 11.40 | 12.13 | 12.13 | 1.17% | 56,589 |
| Jun 15, 2026 | 12.09 | 12.31 | 11.85 | 11.99 | 11.99 | -2.68% | 201,046 |
| Jun 12, 2026 | 12.52 | 12.58 | 12.32 | 12.32 | 12.32 | -1.60% | 46,939 |
| Jun 11, 2026 | 12.50 | 12.63 | 12.40 | 12.52 | 12.52 | 0.16% | 26,936 |
| Jun 10, 2026 | 12.49 | 12.77 | 12.40 | 12.50 | 12.50 | 1.05% | 103,042 |
| Jun 9, 2026 | 12.37 | 12.54 | 12.37 | 12.37 | 12.37 | - | 25,837 |
| Jun 8, 2026 | 12.50 | 12.59 | 12.12 | 12.37 | 12.37 | -2.60% | 194,905 |
| Jun 5, 2026 | 12.63 | 12.80 | 12.63 | 12.70 | 12.70 | 0.32% | 21,895 |
| Jun 4, 2026 | 12.45 | 12.76 | 12.31 | 12.66 | 12.66 | 0.32% | 57,187 |
| Jun 3, 2026 | 12.34 | 12.79 | 12.34 | 12.62 | 12.62 | -2.47% | 52,219 |
| Jun 2, 2026 | 12.95 | 13.00 | 12.58 | 12.94 | 12.94 | -0.73% | 194,799 |
| Jun 1, 2026 | 13.00 | 13.20 | 12.93 | 13.04 | 13.04 | 0.73% | 59,534 |
| May 29, 2026 | 13.00 | 13.15 | 12.87 | 12.94 | 12.94 | -1.60% | 67,543 |
| May 28, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 2.14% | 86,021 |
| May 27, 2026 | 12.81 | 12.90 | 12.75 | 12.88 | 12.88 | -0.04% | 39,507 |
| May 26, 2026 | 13.04 | 13.04 | 12.73 | 12.88 | 12.88 | 1.62% | 111,997 |
| May 22, 2026 | 12.53 | 12.76 | 12.53 | 12.68 | 12.68 | 1.40% | 44,338 |
| May 21, 2026 | 12.30 | 12.58 | 12.30 | 12.50 | 12.50 | 3.22% | 53,388 |
| May 20, 2026 | 12.22 | 12.38 | 12.04 | 12.11 | 12.11 | -4.27% | 109,797 |
| May 19, 2026 | 12.81 | 12.81 | 12.56 | 12.65 | 12.65 | -1.56% | 50,831 |
| May 18, 2026 | 12.81 | 12.90 | 12.63 | 12.85 | 12.85 | -2.50% | 70,420 |
| May 15, 2026 | 12.71 | 13.20 | 12.71 | 13.18 | 13.18 | 1.78% | 95,634 |
| May 14, 2026 | 13.12 | 13.15 | 12.95 | 12.95 | 12.95 | -2.85% | 20,877 |
| May 13, 2026 | 13.26 | 13.33 | 12.58 | 13.33 | 13.33 | 0.30% | 182,065 |
| May 12, 2026 | 13.01 | 13.34 | 12.95 | 13.29 | 13.29 | 5.06% | 123,699 |
| May 11, 2026 | 12.50 | 12.69 | 12.50 | 12.65 | 12.65 | 4.49% | 72,871 |
| May 8, 2026 | 11.89 | 12.16 | 11.89 | 12.11 | 12.11 | 0.05% | 36,918 |
| May 7, 2026 | 12.05 | 12.16 | 11.98 | 12.10 | 12.10 | -0.08% | 217,522 |
| May 6, 2026 | 12.19 | 12.30 | 12.02 | 12.11 | 12.11 | -0.57% | 129,392 |
| May 5, 2026 | 12.00 | 12.18 | 11.94 | 12.18 | 12.18 | 3.31% | 104,511 |
| May 4, 2026 | 11.83 | 11.83 | 11.57 | 11.79 | 11.79 | 0.51% | 80,963 |
| May 1, 2026 | 11.70 | 11.81 | 11.59 | 11.73 | 11.73 | 0.09% | 24,603 |
| Apr 30, 2026 | 11.78 | 11.78 | 11.61 | 11.72 | 11.72 | -1.10% | 126,303 |
| Apr 29, 2026 | 11.45 | 11.90 | 11.29 | 11.85 | 11.85 | 3.49% | 515,104 |
| Apr 28, 2026 | 11.24 | 11.45 | 11.20 | 11.45 | 11.45 | 1.60% | 26,408 |
| Apr 27, 2026 | 11.05 | 11.28 | 11.05 | 11.27 | 11.27 | 3.39% | 28,163 |
| Apr 24, 2026 | 10.92 | 11.10 | 10.50 | 10.90 | 10.90 | -3.88% | 54,932 |
| Apr 23, 2026 | 11.35 | 11.46 | 11.24 | 11.34 | 11.34 | -0.53% | 20,922 |
| Apr 22, 2026 | 11.39 | 11.47 | 11.32 | 11.40 | 11.40 | 0.44% | 34,587 |
| Apr 21, 2026 | 11.31 | 11.35 | 11.20 | 11.35 | 11.35 | 0.41% | 27,404 |
| Apr 20, 2026 | 11.58 | 11.58 | 11.30 | 11.30 | 11.30 | -1.19% | 20,639 |
| Apr 17, 2026 | 11.45 | 11.68 | 11.34 | 11.44 | 11.44 | 2.79% | 604,474 |
| Apr 16, 2026 | 11.40 | 11.40 | 11.10 | 11.13 | 11.13 | -2.37% | 23,126 |
| Apr 15, 2026 | 11.47 | 11.47 | 11.30 | 11.40 | 11.40 | -0.18% | 95,683 |
| Apr 14, 2026 | 11.28 | 11.47 | 11.28 | 11.42 | 11.42 | 3.25% | 53,944 |
| Apr 13, 2026 | 11.04 | 11.06 | 10.79 | 11.06 | 11.06 | 3.36% | 94,334 |
| Apr 10, 2026 | 10.57 | 10.75 | 10.57 | 10.70 | 10.70 | 3.88% | 22,909 |
| Apr 9, 2026 | 10.30 | 10.45 | 10.18 | 10.30 | 10.30 | -2.83% | 17,032 |
| Apr 8, 2026 | 10.59 | 10.66 | 10.52 | 10.60 | 10.60 | 1.53% | 43,944 |
| Apr 7, 2026 | 10.41 | 10.45 | 10.25 | 10.44 | 10.44 | 5.03% | 35,911 |
| Apr 6, 2026 | 10.41 | 10.70 | 9.81 | 9.94 | 9.94 | -4.88% | 192,288 |
| Apr 2, 2026 | 10.55 | 10.55 | 10.32 | 10.45 | 10.45 | 1.21% | 29,328 |
| Apr 1, 2026 | 10.23 | 10.35 | 10.23 | 10.33 | 10.33 | 3.56% | 29,525 |
| Mar 31, 2026 | 9.93 | 10.20 | 9.93 | 9.97 | 9.97 | 0.30% | 60,188 |
| Mar 30, 2026 | 9.79 | 10.02 | 9.50 | 9.94 | 9.94 | 0.10% | 167,922 |
| Mar 27, 2026 | 9.89 | 10.10 | 9.85 | 9.93 | 9.93 | -0.70% | 71,837 |
| Mar 26, 2026 | 10.13 | 10.15 | 9.94 | 10.00 | 10.00 | - | 34,238 |
| Mar 25, 2026 | 9.98 | 10.18 | 9.95 | 10.00 | 10.00 | 2.04% | 50,735 |
| Mar 24, 2026 | 9.90 | 9.91 | 9.63 | 9.80 | 9.80 | -1.90% | 266,644 |
| Mar 23, 2026 | 9.85 | 10.07 | 9.77 | 9.99 | 9.99 | -0.20% | 79,207 |
| Mar 20, 2026 | 10.11 | 10.37 | 9.97 | 10.01 | 10.01 | -0.10% | 164,155 |
| Mar 19, 2026 | 10.26 | 10.26 | 9.93 | 10.02 | 10.02 | -6.36% | 104,816 |
| Mar 18, 2026 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 2.59% | 56,827 |
| Mar 17, 2026 | 10.63 | 10.66 | 10.15 | 10.43 | 10.43 | -2.25% | 86,960 |
| Mar 16, 2026 | 10.75 | 10.82 | 10.57 | 10.67 | 10.67 | 1.72% | 140,381 |
| Mar 13, 2026 | 10.63 | 10.64 | 10.22 | 10.49 | 10.49 | 0.87% | 217,504 |
| Mar 12, 2026 | 10.74 | 10.74 | 10.27 | 10.40 | 10.40 | -2.80% | 76,263 |
| Mar 11, 2026 | 10.35 | 10.80 | 10.35 | 10.70 | 10.70 | 4.59% | 245,936 |
| Mar 10, 2026 | 9.85 | 10.23 | 9.85 | 10.23 | 10.23 | -0.29% | 203,878 |
| Mar 9, 2026 | 10.20 | 10.39 | 9.58 | 10.26 | 10.26 | -1.91% | 1,267,436 |
| Mar 6, 2026 | 10.16 | 10.64 | 9.73 | 10.46 | 10.46 | -9.20% | 1,109,533 |
| Mar 5, 2026 | 11.30 | 11.64 | 11.00 | 11.52 | 11.52 | -3.27% | 631,235 |
| Mar 4, 2026 | 11.80 | 12.18 | 11.52 | 11.91 | 11.91 | -4.72% | 1,277,698 |
| Mar 3, 2026 | 12.48 | 12.62 | 12.31 | 12.50 | 12.50 | 2.29% | 207,519 |
| Mar 2, 2026 | 12.59 | 12.65 | 11.99 | 12.22 | 12.22 | 1.24% | 306,172 |
| Feb 27, 2026 | 11.99 | 12.07 | 11.85 | 12.07 | 12.07 | 1.34% | 61,459 |
| Feb 26, 2026 | 11.67 | 11.91 | 11.67 | 11.91 | 11.91 | 1.97% | 52,193 |
| Feb 25, 2026 | 11.96 | 11.96 | 11.25 | 11.68 | 11.68 | -1.60% | 74,820 |
| Feb 24, 2026 | 11.72 | 11.99 | 11.70 | 11.87 | 11.87 | 0.85% | 79,167 |
| Feb 23, 2026 | 11.85 | 11.98 | 11.61 | 11.77 | 11.77 | 0.34% | 90,470 |
| Feb 20, 2026 | 11.77 | 12.10 | 11.66 | 11.73 | 11.73 | 0.60% | 89,269 |
| 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% | 85,777 |
| Feb 17, 2026 | 11.50 | 11.80 | 11.42 | 11.68 | 11.68 | 1.65% | 110,949 |
| Feb 13, 2026 | 11.40 | 11.57 | 11.40 | 11.49 | 11.49 | 1.68% | 29,776 |
| 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% | 64,380 |
| 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% | 128,853 |
| Feb 6, 2026 | 10.71 | 10.87 | 10.61 | 10.65 | 10.65 | -0.56% | 22,878 |
| Feb 5, 2026 | 10.73 | 10.85 | 10.65 | 10.71 | 10.71 | -1.29% | 32,280 |
| Feb 4, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 2.84% | 30,134 |
| Feb 3, 2026 | 10.97 | 10.97 | 10.50 | 10.55 | 10.55 | -5.80% | 125,585 |