Dark

BDRY
Breakwave Dry Bulk Shipping ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

13.36USD0.000%(0.00)11,401

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-13.36)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

13.42USD+0.449%(+0.06)251

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	13.5600	13.5600	13.2900	13.4200	+0.449%	11,412	0.000%
2026-07-30	13.1300	13.4900	13.1300	13.3600	+4.538%	36,767	+0.449%
2026-07-29	12.7500	12.9900	12.7337	12.7800	+1.348%	8,461	+5.008%
2026-07-28	12.5300	12.8300	12.5300	12.6100	+1.858%	19,419	+6.423%
2026-07-27	12.4000	12.7100	12.3800	12.3800	-1.512%	6,261	+8.401%
2026-07-24	12.8800	12.8800	12.5504	12.5700	-0.868%	6,706	+6.762%
2026-07-23	12.7300	12.9000	12.6700	12.6800	+1.359%	26,897	+5.836%
2026-07-22	12.5100	12.7500	12.5100	12.5100	-0.872%	8,694	+7.274%
2026-07-21	12.6900	12.6900	12.5100	12.6200	+3.527%	23,688	+6.339%
2026-07-20	12.3000	12.5200	11.3176	12.1900	-3.712%	169,532	+10.090%
2026-07-17	12.4500	12.9199	12.4500	12.6600	+0.079%	12,984	+6.003%
2026-07-16	12.6500	12.8118	12.3000	12.6500	-1.480%	21,001	+6.087%
2026-07-15	12.8800	12.9900	12.8400	12.8400	-1.985%	30,853	+4.517%
2026-07-14	13.5200	13.5200	13.0700	13.1000	-1.725%	18,029	+2.443%
2026-07-13	13.0300	13.9500	13.0300	13.3300	+3.413%	138,403	+0.675%
2026-07-10	12.9800	12.9800	12.8801	12.8900	-0.463%	7,457	+4.112%
2026-07-09	13.0000	13.0000	12.8600	12.9500	+0.895%	33,405	+3.629%
2026-07-08	12.6784	12.9200	12.2600	12.8351	+0.589%	14,273	+4.557%
2026-07-07	12.8700	12.9800	12.7400	12.7600	-1.543%	24,757	+5.172%
2026-07-06	12.7800	13.0000	12.7780	12.9600	+5.623%	97,706	+3.549%
2026-07-02	12.1500	12.4300	12.1500	12.2700	+1.808%	46,221	+9.372%
2026-07-01	11.9200	12.1199	11.9200	12.0521	+1.534%	6,646	+11.350%
2026-06-30	11.9500	11.9883	11.8000	11.8700	+2.064%	120,010	+13.058%
2026-06-29	11.5800	11.6550	11.5500	11.6300	+3.194%	28,446	+15.391%
2026-06-26	11.2950	11.2950	11.2200	11.2700	-1.140%	29,090	+19.077%
2026-06-25	11.4300	11.5650	11.3200	11.4000	-2.564%	71,747	+17.719%
2026-06-24	11.7000	11.8600	11.5750	11.7000	-0.595%	33,122	+14.701%
2026-06-23	11.7000	11.9000	11.7000	11.7700	+1.641%	42,427	+14.019%
2026-06-22	11.5500	11.6899	11.5500	11.5800	+0.086%	42,370	+15.889%
2026-06-18	11.7400	11.8000	11.1850	11.5700	-2.609%	101,025	+15.990%
2026-06-17	11.9900	12.2150	11.8800	11.8800	-2.061%	20,150	+12.963%
2026-06-16	11.9100	12.3300	11.4000	12.1300	+1.168%	56,590	+10.635%
2026-06-15	12.0900	12.3107	11.8500	11.9900	-2.679%	201,060	+11.927%
2026-06-12	12.5200	12.5800	12.3200	12.3200	-1.597%	46,942	+8.929%
2026-06-11	12.5000	12.6300	12.4001	12.5200	+0.160%	26,936	+7.188%
2026-06-10	12.4900	12.7695	12.4000	12.5000	+1.051%	103,053	+7.360%
2026-06-09	12.3700	12.5363	12.3700	12.3700	0.000%	25,952	+8.488%
2026-06-08	12.5000	12.5862	12.1200	12.3700	-2.598%	194,905	+8.488%
2026-06-05	12.6300	12.8000	12.6300	12.7000	+0.316%	22,814	+5.669%
2026-06-04	12.4500	12.7600	12.3100	12.6600	+0.317%	57,191	+6.003%
2026-06-03	12.3400	12.7900	12.3400	12.6200	-2.473%	52,384	+6.339%
2026-06-02	12.9500	13.0000	12.5800	12.9400	-0.729%	194,765	+3.709%
2026-06-01	13.0000	13.2000	12.9301	13.0350	+0.734%	59,686	+2.954%
2026-05-29	13.0000	13.1500	12.8700	12.9400	-1.597%	67,581	+3.709%
2026-05-28	12.9000	13.1500	12.9000	13.1500	+2.136%	86,091	+2.053%
2026-05-27	12.8100	12.8983	12.7500	12.8750	-0.039%	39,508	+4.233%
2026-05-26	13.0400	13.0400	12.7300	12.8800	+1.617%	112,015	+4.193%
2026-05-22	12.5300	12.7550	12.5300	12.6750	+1.400%	44,339	+5.878%
2026-05-21	12.3000	12.5800	12.3000	12.5000	+3.220%	53,389	+7.360%
2026-05-20	12.2200	12.3799	12.0401	12.1100	-4.269%	110,161	+10.818%
2026-05-19	12.8100	12.8100	12.5600	12.6500	-1.556%	50,832	+6.087%
2026-05-18	12.8100	12.9000	12.6285	12.8500	-2.504%	71,355	+4.436%
2026-05-15	12.7100	13.2000	12.7100	13.1800	+1.776%	95,634	+1.821%
2026-05-14	13.1200	13.1484	12.9500	12.9500	-2.851%	20,877	+3.629%
2026-05-13	13.2600	13.3300	12.5812	13.3300	+0.301%	182,065	+0.675%
2026-05-12	13.0100	13.3400	12.9500	13.2900	+5.059%	123,699	+0.978%
2026-05-11	12.5000	12.6850	12.5000	12.6500	+4.494%	72,872	+6.087%
2026-05-08	11.8900	12.1600	11.8900	12.1060	+0.050%	36,918	+10.854%
2026-05-07	12.0500	12.1600	11.9800	12.1000	-0.083%	217,522	+10.909%
2026-05-06	12.1900	12.3000	12.0200	12.1100	-0.575%	129,392	+10.818%
2026-05-05	12.0000	12.1800	11.9420	12.1800	+3.308%	104,512	+10.181%
2026-05-04	11.8300	11.8300	11.5700	11.7900	+0.512%	80,964	+13.825%
2026-05-01	11.7001	11.8100	11.5900	11.7300	+0.085%	24,603	+14.408%
2026-04-30	11.7800	11.7800	11.6050	11.7200	-1.097%	126,303	+14.505%
2026-04-29	11.4499	11.9000	11.2901	11.8500	+3.493%	515,104	+13.249%
2026-04-28	11.2400	11.4500	11.2000	11.4500	+1.597%	26,408	+17.205%
2026-04-27	11.0500	11.2800	11.0500	11.2700	+3.394%	28,164	+19.077%
2026-04-24	10.9200	11.1000	10.5000	10.9000	-3.880%	54,933	+23.119%
2026-04-23	11.3500	11.4550	11.2400	11.3400	-0.526%	20,922	+18.342%
2026-04-22	11.3850	11.4703	11.3150	11.4000	+0.441%	34,587	+17.719%
2026-04-21	11.3129	11.3500	11.2000	11.3500	+0.410%	27,404	+18.238%
2026-04-20	11.5800	11.5800	11.3000	11.3037	-1.191%	20,639	+18.722%
2026-04-17	11.4500	11.6800	11.3400	11.4400	+2.785%	604,474	+17.308%
2026-04-16	11.4000	11.4000	11.1000	11.1300	-2.368%	23,126	+20.575%
2026-04-15	11.4700	11.4700	11.3000	11.4000	-0.175%	95,683	+17.719%
2026-04-14	11.2800	11.4700	11.2800	11.4200	+3.255%	53,944	+17.513%
2026-04-13	11.0400	11.0600	10.7909	11.0600	+3.364%	94,335	+21.338%
2026-04-10	10.5700	10.7500	10.5700	10.7000	+3.883%	22,909	+25.421%
2026-04-09	10.3000	10.4453	10.1805	10.3000	-2.830%	17,032	+30.291%
2026-04-08	10.5900	10.6600	10.5200	10.6000	+1.533%	43,944	+26.604%
2026-04-07	10.4050	10.4500	10.2500	10.4400	+5.030%	35,911	+28.544%
2026-04-06	10.4100	10.7000	9.8100	9.9400	-4.880%	192,289	+35.010%
2026-04-02	10.5500	10.5500	10.3200	10.4500	+1.211%	29,329	+28.421%
2026-04-01	10.2250	10.3500	10.2250	10.3250	+3.561%	29,525	+29.976%
2026-03-31	9.9300	10.2000	9.9300	9.9700	+0.302%	60,189	+34.604%
2026-03-30	9.7900	10.0200	9.5000	9.9400	+0.101%	167,923	+35.010%
2026-03-27	9.8900	10.1000	9.8500	9.9300	-0.700%	71,837	+35.146%
2026-03-26	10.1300	10.1499	9.9400	10.0000	0.000%	34,239	+34.200%
2026-03-25	9.9800	10.1800	9.9500	10.0000	+2.041%	50,735	+34.200%
2026-03-24	9.9000	9.9100	9.6314	9.8000	-1.902%	266,645	+36.939%
2026-03-23	9.8500	10.0700	9.7700	9.9900	-0.200%	79,208	+34.334%
2026-03-20	10.1077	10.3690	9.9713	10.0100	-0.100%	164,155	+34.066%
2026-03-19	10.2600	10.2600	9.9300	10.0200	-6.355%	104,817	+33.932%
2026-03-18	10.5500	10.7000	10.5500	10.7000	+2.589%	56,827	+25.421%
2026-03-17	10.6300	10.6600	10.1500	10.4300	-2.249%	86,960	+28.667%
2026-03-16	10.7500	10.8200	10.5700	10.6700	+1.716%	140,381	+25.773%
2026-03-13	10.6300	10.6400	10.2200	10.4900	+0.865%	217,505	+27.931%
2026-03-12	10.7400	10.7400	10.2700	10.4000	-2.804%	76,263	+29.038%
2026-03-11	10.3504	10.8000	10.3504	10.7000	+4.594%	245,937	+25.421%
2026-03-10	9.8500	10.2300	9.8500	10.2300	-0.292%	203,879	+31.183%
2026-03-09	10.2000	10.3899	9.5800	10.2600	-1.912%	1,267,436	+30.799%
2026-03-06	10.1600	10.6400	9.7300	10.4600	-9.201%	1,109,533	+28.298%
2026-03-05	11.3000	11.6400	11.0000	11.5200	-3.275%	631,236	+16.493%
2026-03-04	11.8000	12.1800	11.5200	11.9100	-4.720%	1,277,698	+12.678%
2026-03-03	12.4800	12.6200	12.3100	12.5000	+2.291%	207,519	+7.360%
2026-03-02	12.5900	12.6499	11.9900	12.2200	+1.243%	306,173	+9.820%
2026-02-27	11.9900	12.0700	11.8458	12.0700	+1.343%	61,459	+11.185%
2026-02-26	11.6700	11.9100	11.6700	11.9100	+1.969%	52,193	+12.678%
2026-02-25	11.9600	11.9600	11.2500	11.6800	-1.601%	74,820	+14.897%
2026-02-24	11.7200	11.9900	11.7000	11.8700	+0.850%	79,167	+13.058%
2026-02-23	11.8500	11.9800	11.6100	11.7700	+0.341%	90,470	+14.019%
2026-02-20	11.7700	12.1000	11.6600	11.7300	+0.600%	89,269	+14.408%
2026-02-19	11.8400	11.8700	11.6001	11.6600	-0.850%	55,946	+15.094%
2026-02-18	11.4600	11.8193	11.4600	11.7600	+0.685%	85,777	+14.116%
2026-02-17	11.5000	11.8000	11.4200	11.6800	+1.654%	110,949	+14.897%
2026-02-13	11.4000	11.5700	11.4000	11.4900	+1.681%	29,776	+16.797%
2026-02-12	11.4500	11.4500	11.1900	11.3000	-1.224%	44,040	+18.761%
2026-02-11	11.4300	11.5300	11.1743	11.4400	+2.326%	64,380	+17.308%
2026-02-10	11.0996	11.1800	11.0300	11.1800	+2.100%	135,520	+20.036%
2026-02-09	10.7000	11.0000	10.7000	10.9500	+2.817%	128,853	+22.557%
2026-02-06	10.7100	10.8739	10.6100	10.6500	-0.560%	22,878	+26.009%
2026-02-05	10.7250	10.8500	10.6500	10.7100	-1.290%	32,280	+25.303%
2026-02-04	10.5000	10.8500	10.5000	10.8500	+2.844%	30,134	+23.687%
2026-02-03	10.9700	10.9700	10.5000	10.5500	-5.804%	125,585	+27.204%
2026-02-02	11.1500	11.4600	10.9000	11.2000	-2.862%	184,017	+19.821%
2026-01-30	11.5000	11.5500	11.4136	11.5300	+0.436%	84,064	+16.392%
2026-01-29	11.2900	11.4800	10.9300	11.4800	+4.269%	82,756	+16.899%
2026-01-28	11.0900	11.1700	10.8500	11.0100	-2.220%	59,501	+21.889%
2026-01-27	11.0200	11.4000	11.0200	11.2600	+2.550%	86,421	+19.183%
2026-01-26	10.4500	11.0000	10.3200	10.9800	+5.985%	127,724	+22.222%
2026-01-23	10.3900	10.4700	10.1500	10.3600	+3.600%	26,019	+29.537%
2026-01-22	9.8000	10.0400	9.8000	10.0000	-0.695%	51,209	+34.200%
2026-01-21	10.4000	10.4000	10.0300	10.0700	-1.660%	68,776	+33.267%
2026-01-20	10.0000	10.2400	9.9800	10.2400	+4.490%	119,415	+31.055%
2026-01-16	9.6300	9.8000	9.5999	9.8000	+3.376%	108,159	+36.939%
2026-01-15	9.2200	9.5000	9.2200	9.4800	+4.867%	63,597	+41.561%
2026-01-14	8.9700	9.0900	8.8901	9.0400	+3.664%	42,209	+48.451%
2026-01-13	8.6100	8.7900	8.6100	8.7205	-0.109%	8,702	+53.890%
2026-01-12	8.8400	8.8400	8.5200	8.7300	-1.356%	39,636	+53.723%
2026-01-09	9.0400	9.0400	8.8500	8.8500	-3.173%	18,368	+51.638%
2026-01-08	8.9320	9.1500	8.8700	9.1400	+3.982%	19,154	+46.827%
2026-01-07	8.6200	8.7900	8.6100	8.7900	-0.227%	18,615	+52.673%
2026-01-06	8.8000	8.9000	8.7600	8.8100	+1.032%	21,487	+52.327%
2026-01-05	8.6600	8.7200	8.6100	8.7200	+3.073%	22,603	+53.899%
2026-01-02	8.5000	8.5755	8.4500	8.4600	-3.535%	30,699	+58.629%
2025-12-31	8.6000	8.8200	8.5900	8.7700	+1.037%	77,883	+53.022%
2025-12-30	8.6500	8.7225	8.6500	8.6800	-0.686%	12,092	+54.608%
2025-12-29	8.6700	8.8492	8.6700	8.7400	-0.114%	9,712	+53.547%
2025-12-26	8.7500	8.8004	8.7001	8.7500	-0.228%	33,136	+53.371%
2025-12-24	8.7300	8.8585	8.7300	8.7700	+0.343%	19,125	+53.022%
2025-12-23	8.8800	8.9000	8.7400	8.7400	-1.577%	14,000	+53.547%
2025-12-22	8.7322	9.0500	8.7322	8.8800	+2.069%	96,344	+51.126%
2025-12-19	8.7000	8.8000	8.7000	8.7000	+0.514%	18,027	+54.253%
2025-12-18	8.4900	8.6680	8.4900	8.6555	+2.797%	25,235	+55.046%
2025-12-17	8.5200	8.5200	8.2700	8.4200	-3.991%	129,339	+59.382%
2025-12-16	8.8000	8.8700	8.7478	8.7700	-1.682%	15,969	+53.022%
2025-12-15	8.8100	8.9200	8.8100	8.9200	+2.765%	43,587	+50.448%
2025-12-12	8.7100	8.7350	8.6480	8.6800	-1.810%	70,390	+54.608%
2025-12-11	8.8600	8.8900	8.6100	8.8400	-1.919%	87,532	+51.810%
2025-12-10	9.0000	9.0725	8.8800	9.0130	+2.072%	106,409	+48.896%
2025-12-09	8.9700	8.9700	8.7100	8.8300	-4.541%	144,495	+51.982%
2025-12-08	9.2300	9.3200	9.2100	9.2500	+2.778%	46,570	+45.081%
2025-12-05	9.0300	9.1000	8.8800	9.0000	-2.913%	67,293	+49.111%
2025-12-04	9.1000	9.3360	9.0855	9.2700	-0.323%	29,913	+44.768%
2025-12-03	9.4000	9.4900	9.3000	9.3000	+0.541%	78,810	+44.301%
2025-12-02	9.2700	9.3300	9.0300	9.2500	-0.964%	124,523	+45.081%
2025-12-01	9.2100	9.4400	9.1800	9.3400	+6.499%	199,655	+43.683%
2025-11-28	9.2000	9.2300	8.7700	8.7700	-4.674%	155,112	+53.022%
2025-11-26	9.2300	9.2600	9.1000	9.2000	-0.325%	74,326	+45.870%
2025-11-25	9.2000	9.3000	9.0900	9.2300	+0.435%	61,844	+45.395%
2025-11-24	9.0400	9.1953	9.0400	9.1900	+2.682%	47,537	+46.028%
2025-11-21	8.9100	8.9799	8.8201	8.9500	+0.336%	34,657	+49.944%
2025-11-20	8.9630	8.9900	8.8500	8.9200	+0.225%	52,289	+50.448%
2025-11-19	8.9900	8.9900	8.6900	8.9000	-1.001%	41,304	+50.787%
2025-11-18	8.9300	8.9900	8.8800	8.9900	+2.159%	84,384	+49.277%
2025-11-17	8.4600	8.9100	8.4600	8.8000	+2.324%	110,874	+52.500%
2025-11-14	8.5400	8.7500	8.5400	8.6001	-1.148%	23,315	+56.045%
2025-11-13	8.6500	8.7200	8.6300	8.7000	+2.594%	60,300	+54.253%
2025-11-12	8.3700	8.4800	8.3150	8.4800	+0.713%	27,161	+58.255%
2025-11-11	8.4383	8.5192	8.3900	8.4200	+0.597%	22,988	+59.382%
2025-11-10	8.3500	8.4490	8.3400	8.3700	+0.240%	12,243	+60.335%
2025-11-07	8.3700	8.4200	8.3000	8.3500	-1.765%	40,263	+60.719%
2025-11-06	8.4700	8.6000	8.4300	8.5000	+2.410%	79,641	+57.882%
2025-11-05	8.3100	8.3800	8.2800	8.3000	+1.467%	49,446	+61.687%
2025-11-04	8.1000	8.2800	8.0900	8.1800	+3.283%	107,206	+64.059%
2025-11-03	8.0000	8.0000	7.9200	7.9200	-2.222%	43,655	+69.444%
2025-10-31	8.0800	8.1236	8.0501	8.1000	-1.818%	16,330	+65.679%
2025-10-30	8.1400	8.3700	8.1400	8.2500	+0.610%	56,895	+62.667%
2025-10-29	8.1100	8.2000	8.1100	8.2000	+3.106%	29,683	+63.659%
2025-10-28	7.9400	7.9780	7.8700	7.9530	-0.213%	15,309	+68.741%
2025-10-27	7.9200	8.0000	7.8300	7.9700	+1.529%	38,442	+68.381%
2025-10-24	7.9100	7.9100	7.7900	7.8500	+0.384%	17,269	+70.955%
2025-10-23	7.9000	7.9250	7.5700	7.8200	-4.982%	69,368	+71.611%
2025-10-22	8.3600	8.3600	8.0311	8.2300	-1.790%	44,518	+63.062%
2025-10-21	8.3600	8.4100	8.3600	8.3800	+1.699%	55,417	+60.143%
2025-10-20	8.1900	8.3700	8.1000	8.2400	+0.980%	14,682	+62.864%
2025-10-17	8.2600	8.2750	8.1400	8.1600	-2.041%	25,802	+64.461%
2025-10-16	8.5900	8.5900	8.3300	8.3300	-2.230%	37,691	+61.104%
2025-10-15	8.2900	8.5300	8.2500	8.5200	+3.902%	46,031	+57.512%
2025-10-14	8.2200	8.3200	8.0700	8.2000	-5.093%	83,789	+63.659%
2025-10-13	8.8500	8.8800	8.5800	8.6400	+5.623%	303,063	+55.324%
2025-10-10	8.1500	8.2000	8.0119	8.1800	+6.234%	354,311	+64.059%
2025-10-09	7.6800	7.7000	7.6500	7.7000	+1.316%	71,872	+74.286%
2025-10-08	7.8000	7.8000	7.6000	7.6000	-5.000%	83,080	+76.579%
2025-10-07	7.9400	8.0100	7.8900	8.0000	+1.702%	40,499	+67.750%
2025-10-06	7.7500	7.8999	7.7500	7.8661	+1.892%	45,278	+70.606%
2025-10-03	7.7900	7.8200	7.7000	7.7200	-0.771%	45,267	+73.834%
2025-10-02	7.7200	7.7900	7.6708	7.7800	+2.639%	53,223	+72.494%
2025-10-01	7.4400	7.6500	7.4100	7.5800	+0.932%	163,190	+77.045%
2025-09-30	7.6100	7.6900	7.4600	7.5100	-3.346%	249,448	+78.695%
2025-09-29	7.9000	7.9450	7.7400	7.7700	-3.478%	275,918	+72.716%
2025-09-26	8.0800	8.1000	8.0300	8.0500	-1.829%	75,107	+66.708%
2025-09-25	8.2900	8.2900	8.0900	8.2000	-2.148%	62,775	+63.659%
2025-09-24	8.3200	8.4150	8.3050	8.3800	+1.576%	241,855	+60.143%
2025-09-23	8.2000	8.3100	8.2000	8.2500	+2.357%	227,556	+62.667%
2025-09-22	8.1516	8.1516	8.0250	8.0600	-1.225%	70,055	+66.501%
2025-09-19	8.2000	8.2500	8.1500	8.1600	-0.488%	60,337	+64.461%
2025-09-18	8.2000	8.2600	8.1900	8.2000	+0.737%	106,664	+63.659%
2025-09-17	8.0900	8.1800	8.0600	8.1400	+1.244%	70,547	+64.865%
2025-09-16	8.1300	8.1300	7.9800	8.0400	-2.071%	109,348	+66.915%
2025-09-15	8.2100	8.2400	8.1205	8.2100	+1.358%	192,647	+63.459%
2025-09-12	8.1700	8.2850	8.0900	8.1000	-0.185%	1,149,268	+65.679%
2025-09-11	8.1350	8.1993	8.0900	8.1150	-1.277%	119,255	+65.373%
2025-09-10	8.3200	8.4099	8.1601	8.2200	-2.026%	187,876	+63.260%
2025-09-09	8.5400	8.5450	8.3300	8.3900	+2.945%	285,768	+59.952%
2025-09-08	8.1700	8.3894	8.1500	8.1500	+1.368%	294,177	+64.663%
2025-09-05	8.0500	8.1000	8.0300	8.0400	-0.285%	74,371	+66.915%
2025-09-04	8.3400	8.3700	8.0400	8.0630	-0.946%	523,753	+66.439%
2025-09-03	8.0500	8.1500	8.0100	8.1400	+1.496%	839,880	+64.865%
2025-09-02	7.9200	8.0500	7.7300	8.0200	-4.182%	1,075,903	+67.332%
2025-08-29	8.2100	8.5800	8.1300	8.3700	+0.240%	687,835	+60.335%
2025-08-28	8.2750	8.3700	8.1200	8.3500	+0.602%	92,156	+60.719%
2025-08-27	8.3900	8.4000	8.2600	8.3000	-3.488%	87,104	+61.687%
2025-08-26	8.6200	8.6600	8.5500	8.6000	+1.176%	115,131	+56.047%
2025-08-25	8.4200	8.5500	8.4200	8.5000	+1.070%	126,267	+57.882%
2025-08-22	8.4400	8.4401	8.3200	8.4100	+3.064%	159,396	+59.572%
2025-08-21	8.0600	8.1600	8.0350	8.1600	+1.493%	234,716	+64.461%
2025-08-20	7.8500	8.1200	7.8500	8.0400	+3.435%	72,372	+66.915%
2025-08-19	7.8900	7.9300	7.7400	7.7730	-3.800%	350,456	+72.649%
2025-08-18	7.9700	8.2000	7.9500	8.0800	+0.748%	214,075	+66.089%
2025-08-15	8.1300	8.1300	7.9400	8.0200	-1.353%	174,696	+67.332%
2025-08-14	8.1700	8.2200	8.0100	8.1300	-0.453%	334,401	+65.068%
2025-08-13	8.1800	8.2900	7.9800	8.1670	+1.833%	489,179	+64.320%
2025-08-12	7.8500	8.0900	7.8300	8.0200	+1.519%	106,810	+67.332%
2025-08-11	7.7400	7.9500	7.6500	7.9000	+1.282%	108,545	+69.873%
2025-08-08	7.9000	7.9300	7.8000	7.8000	+0.645%	81,172	+72.051%
2025-08-07	7.7900	7.7900	7.6100	7.7500	+0.259%	133,433	+73.161%
2025-08-06	7.8200	7.9000	7.6300	7.7300	-0.515%	98,161	+73.609%
2025-08-05	7.6500	7.9202	7.6500	7.7700	+6.293%	215,851	+72.716%
2025-08-04	7.3200	7.3600	7.2600	7.3100	-2.011%	54,634	+83.584%
2025-08-01	7.5100	7.5100	7.3800	7.4600	+0.811%	148,479	+79.893%
2025-07-31	7.3900	7.4100	7.3000	7.4000	+5.413%	85,190	+81.351%
2025-07-30	6.9800	7.2000	6.9450	7.0200	+1.153%	73,745	+91.168%
2025-07-29	7.0900	7.0900	6.8600	6.9400	-4.222%	160,160	+93.372%
2025-07-28	7.2500	7.3487	7.2401	7.2459	+1.341%	34,468	+85.208%
2025-07-25	7.1800	7.1950	7.0901	7.1500	-3.639%	135,149	+87.692%
2025-07-24	7.5200	7.5200	7.3000	7.4200	-1.330%	129,459	+80.863%
2025-07-23	7.6200	7.6500	7.4300	7.5200	-1.956%	264,898	+78.457%
2025-07-22	7.6500	7.7400	7.5300	7.6700	+4.354%	655,494	+74.967%
2025-07-21	7.2900	7.3799	7.1800	7.3500	-0.676%	355,017	+82.585%
2025-07-18	7.3300	7.4600	7.2700	7.4000	-2.760%	602,301	+81.351%
2025-07-17	7.4200	7.6500	7.3100	7.6100	+4.966%	418,855	+76.347%
2025-07-16	7.1400	7.3650	7.1400	7.2500	+6.932%	370,337	+85.103%
2025-07-15	7.0000	7.0500	6.7700	6.7800	-6.612%	270,347	+97.935%
2025-07-14	7.2300	7.2999	7.2100	7.2600	+2.398%	203,807	+84.848%
2025-07-11	7.0000	7.0900	6.9700	7.0900	+6.456%	1,083,725	+89.281%
2025-07-10	6.7200	6.8550	6.6200	6.6600	+6.560%	2,067,495	+101.502%
2025-07-09	6.2100	6.3600	6.1400	6.2500	+1.133%	70,298	+114.720%
2025-07-08	6.2000	6.3193	6.1500	6.1800	+1.812%	187,191	+117.152%
2025-07-07	6.0400	6.1000	5.9450	6.0700	+2.361%	245,056	+121.087%
2025-07-03	5.9200	5.9880	5.8700	5.9300	+2.773%	96,667	+126.307%
2025-07-02	5.6300	5.7700	5.6100	5.7700	+2.487%	166,182	+132.582%
2025-07-01	5.6300	5.6700	5.5100	5.6300	+1.441%	138,063	+138.366%
2025-06-30	5.6000	5.6300	5.5500	5.5500	-0.609%	138,857	+141.802%
2025-06-27	5.6800	5.7099	5.5594	5.5840	-1.343%	97,274	+140.330%
2025-06-26	5.7000	5.7000	5.6100	5.6600	-2.414%	42,867	+137.102%
2025-06-25	5.7500	5.8400	5.7400	5.8000	+1.133%	104,256	+131.379%
2025-06-24	5.7400	5.7400	5.6800	5.7350	-0.779%	97,110	+134.002%
2025-06-23	5.6600	5.8650	5.6600	5.7800	+0.873%	181,905	+132.180%
2025-06-20	5.6400	5.7600	5.6200	5.7300	+1.957%	80,696	+134.206%
2025-06-18	5.6000	5.6900	5.6000	5.6200	-0.178%	45,258	+138.790%
2025-06-17	5.5200	5.6300	5.5200	5.6300	-0.880%	108,299	+138.366%
2025-06-16	5.6400	5.7500	5.5400	5.6800	-3.237%	266,236	+136.268%
2025-06-13	5.8200	5.8900	5.7603	5.8700	+2.443%	225,348	+128.620%
2025-06-12	5.7400	5.7796	5.7000	5.7300	+1.416%	57,371	+134.206%
2025-06-11	5.6500	5.7100	5.6500	5.6500	+2.355%	149,117	+137.522%
2025-06-10	5.4000	5.5200	5.4000	5.5200	+2.765%	200,385	+143.116%
2025-06-09	5.4200	5.4200	5.3470	5.3715	-0.712%	34,483	+149.837%
2025-06-06	5.3800	5.4800	5.3342	5.4100	-1.457%	167,059	+148.059%
2025-06-05	5.4500	5.5300	5.4203	5.4900	+1.292%	101,308	+144.444%
2025-06-04	5.3600	5.4700	5.3600	5.4200	+4.231%	100,049	+147.601%
2025-06-03	5.2200	5.2300	5.1600	5.2000	+1.961%	92,803	+158.077%
2025-06-02	5.2100	5.2400	5.1000	5.1000	-1.734%	45,517	+163.137%
2025-05-30	5.2300	5.2300	5.1209	5.1900	0.000%	53,528	+158.574%
2025-05-29	5.2400	5.2400	5.1093	5.1900	+0.445%	170,690	+158.574%
2025-05-28	5.1200	5.1800	5.1200	5.1670	+0.330%	79,363	+159.725%
2025-05-27	5.0400	5.1500	5.0300	5.1500	0.000%	217,817	+160.583%
2025-05-23	5.2000	5.2100	5.1500	5.1500	-1.152%	112,086	+160.583%
2025-05-22	5.2500	5.2717	5.2000	5.2100	-2.434%	145,810	+157.582%
2025-05-21	5.2900	5.3700	5.2609	5.3400	-0.373%	96,515	+151.311%
2025-05-20	5.4000	5.4000	5.3500	5.3600	+0.942%	31,225	+150.373%
2025-05-19	5.3600	5.3700	5.3000	5.3100	-3.525%	286,804	+152.731%
2025-05-16	5.6000	5.6050	5.4700	5.5040	-0.829%	87,028	+143.823%
2025-05-15	5.5300	5.5500	5.4800	5.5500	+1.648%	107,691	+141.802%
2025-05-14	5.4100	5.4797	5.3593	5.4600	+3.019%	126,352	+145.788%
2025-05-13	5.3700	5.4250	5.3000	5.3000	-4.332%	414,403	+153.208%
2025-05-12	5.5900	5.5900	5.5250	5.5400	+2.026%	238,125	+142.238%
2025-05-09	5.4300	5.4700	5.3900	5.4300	+0.185%	136,984	+147.145%
2025-05-08	5.4800	5.5300	5.3900	5.4200	-3.559%	250,550	+147.601%
2025-05-07	5.6678	5.6678	5.5700	5.6200	0.000%	20,109	+138.790%
2025-05-06	5.7200	5.7200	5.6000	5.6200	-4.965%	66,216	+138.790%
2025-05-05	5.8400	5.9136	5.8400	5.9136	+1.260%	25,894	+126.935%
2025-05-02	5.8300	5.9399	5.7800	5.8400	-1.849%	107,164	+129.795%
2025-05-01	5.8800	5.9500	5.8001	5.9500	+3.209%	67,322	+125.546%
2025-04-30	5.6500	5.8000	5.6500	5.7650	+3.501%	34,979	+132.784%
2025-04-29	5.7500	5.7654	5.5700	5.5700	-3.633%	87,604	+140.934%
2025-04-28	5.9300	5.9300	5.7800	5.7800	-2.365%	73,608	+132.180%
2025-04-25	5.9000	6.0000	5.9000	5.9200	+1.544%	116,031	+126.689%
2025-04-24	5.9500	5.9700	5.8100	5.8300	-0.850%	43,094	+130.189%
2025-04-23	5.9092	6.0298	5.8800	5.8800	+5.000%	174,812	+128.231%
2025-04-22	5.7400	5.7400	5.5900	5.6000	-2.269%	78,815	+139.643%
2025-04-21	5.7500	5.7700	5.7000	5.7300	-0.174%	76,081	+134.206%
2025-04-17	5.7600	5.7700	5.7200	5.7400	+0.350%	36,719	+133.798%
2025-04-16	5.7200	5.7500	5.6900	5.7200	+0.527%	182,071	+134.615%
2025-04-15	5.7600	5.7600	5.6814	5.6900	-1.043%	57,706	+135.852%
2025-04-14	5.8200	5.8700	5.7100	5.7500	+2.131%	220,800	+133.391%
2025-04-11	5.6000	5.7100	5.5300	5.6300	+0.536%	83,205	+138.366%
2025-04-10	5.5700	5.6400	5.4500	5.6000	+5.066%	284,577	+139.643%
2025-04-09	5.2200	5.4500	5.1094	5.3300	-0.560%	435,933	+151.782%
2025-04-08	5.4500	5.4500	5.3146	5.3600	-0.372%	245,556	+150.373%
2025-04-07	5.2700	5.5468	5.2500	5.3800	-4.270%	592,466	+149.442%
2025-04-04	5.7600	5.8500	5.5600	5.6200	-6.645%	611,765	+138.790%
2025-04-03	6.1900	6.1900	5.9300	6.0200	-5.495%	419,485	+122.924%
2025-04-02	6.4500	6.5400	6.3401	6.3700	-2.000%	66,935	+110.675%
2025-04-01	6.4000	6.5499	6.3700	6.5000	+4.000%	69,259	+106.462%
2025-03-31	6.2600	6.3000	6.2100	6.2500	-1.730%	106,972	+114.720%
2025-03-28	6.4300	6.4434	6.1600	6.3600	+0.157%	158,397	+111.006%
2025-03-27	6.3800	6.4800	6.3400	6.3500	-0.781%	73,919	+111.339%
2025-03-26	6.4900	6.5081	6.3700	6.4000	-1.690%	112,475	+109.688%
2025-03-25	6.6700	6.7250	6.5000	6.5100	-3.556%	156,457	+106.144%
2025-03-24	6.8300	6.8300	6.6701	6.7500	-2.315%	91,229	+98.815%
2025-03-21	6.7700	6.9544	6.7700	6.9100	+1.993%	125,251	+94.211%
2025-03-20	6.6700	6.8500	6.6217	6.7750	+4.231%	110,960	+98.081%
2025-03-19	6.5600	6.5600	6.3800	6.5000	-3.418%	158,603	+106.462%
2025-03-18	6.6500	6.7600	6.5400	6.7300	-1.895%	385,366	+99.406%
2025-03-17	6.9600	6.9600	6.6600	6.8600	-1.295%	201,198	+95.627%
2025-03-14	6.9800	6.9955	6.8972	6.9500	+1.460%	117,274	+93.094%
2025-03-13	7.0600	7.0950	6.7800	6.8500	-4.062%	178,336	+95.912%
2025-03-12	7.0500	7.2000	7.0100	7.1400	+6.886%	435,661	+87.955%
2025-03-11	6.5400	6.7000	6.5300	6.6800	+1.985%	194,336	+100.898%
2025-03-10	6.5700	6.7000	6.5200	6.5500	-0.304%	282,033	+104.885%
2025-03-07	6.6000	6.6000	6.5300	6.5700	+1.077%	148,784	+104.262%
2025-03-06	6.4100	6.5000	6.4001	6.5000	+3.339%	172,444	+106.462%
2025-03-05	6.2300	6.2900	6.1100	6.2900	+4.833%	340,530	+113.355%
2025-03-04	5.9700	6.0799	5.8780	6.0000	-2.439%	168,570	+123.667%
2025-03-03	6.3000	6.3500	6.1500	6.1500	-3.906%	118,098	+118.211%
2025-02-28	6.4400	6.4400	6.3401	6.4000	+3.728%	110,115	+109.688%
2025-02-27	6.2800	6.2800	6.1400	6.1700	-3.594%	117,327	+117.504%
2025-02-26	6.3500	6.4200	6.2200	6.4000	+2.236%	334,481	+109.688%
2025-02-25	6.3100	6.3400	6.2101	6.2600	+2.791%	166,826	+114.377%
2025-02-24	6.2200	6.2200	6.0500	6.0900	-3.639%	304,128	+120.361%
2025-02-21	6.3000	6.3450	6.2500	6.3200	-2.016%	229,346	+112.342%
2025-02-20	6.2600	6.4800	6.2200	6.4500	+7.679%	504,867	+108.062%
2025-02-19	6.0500	6.1540	5.9100	5.9900	-1.480%	313,676	+124.040%
2025-02-18	6.0000	6.1099	5.9600	6.0800	+7.801%	434,826	+120.724%
2025-02-14	5.6100	5.7300	5.6040	5.6400	+2.545%	173,992	+137.943%
2025-02-13	5.6000	5.6200	5.5000	5.5000	-0.181%	237,079	+144.000%
2025-02-12	5.5000	5.5300	5.4000	5.5100	-2.993%	359,666	+143.557%
2025-02-11	5.7000	5.7000	5.5500	5.6800	-1.730%	194,136	+136.268%
2025-02-10	5.7500	5.8000	5.7000	5.7800	-1.365%	131,573	+132.180%

.dark-mode .jHltJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHltJn{ color: #333333; background-color: white; border: 2px solid #333333; }BDRYBreakwave Dry Bulk Shipping ETFstock NYSE ETF

BDRY
Breakwave Dry Bulk Shipping ETF
stock NYSE ETF