Dark

BDRY
Breakwave Dry Bulk Shipping ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:59:45 PM EDT

14.12USD-2.755%(-0.40)61,514

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:16:30 AM EDT

15.11USD+4.063%(+0.59)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

14.20USD+0.567%(+0.08)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.8100	14.8100	14.1000	14.2000	-2.204%	61,514	0.000%
2026-10-01	14.7800	14.7800	14.4200	14.5200	-0.206%	59,920	-2.204%
2026-09-30	14.4000	14.8400	14.4000	14.5500	+0.622%	35,374	-2.405%
2026-09-29	14.5800	14.7300	13.5100	14.4600	-2.953%	138,885	-1.798%
2026-09-28	15.2500	15.2500	14.7700	14.9000	-2.742%	237,389	-4.698%
2026-09-25	15.4700	15.5700	15.1600	15.3200	-2.854%	59,138	-7.311%
2026-09-24	15.9500	16.0300	15.6800	15.7700	-1.190%	31,321	-9.956%
2026-09-23	15.6500	16.1000	15.6500	15.9600	+2.505%	164,469	-11.028%
2026-09-22	16.2200	16.2200	15.4500	15.5700	-3.172%	504,528	-8.799%
2026-09-21	15.9600	16.2100	15.8456	16.0800	+2.290%	187,096	-11.692%
2026-09-18	15.7700	15.8450	15.6400	15.7200	-0.443%	77,242	-9.669%
2026-09-17	15.3300	15.9199	15.3300	15.7900	+3.203%	96,334	-10.070%
2026-09-16	15.4000	15.4000	15.1400	15.3000	-0.196%	69,440	-7.190%
2026-09-15	15.4500	15.4500	14.9800	15.3300	+0.196%	112,472	-7.371%
2026-09-14	15.5500	15.5500	14.7800	15.3000	-4.435%	125,625	-7.190%
2026-09-11	16.0000	16.0500	15.9400	16.0100	+0.565%	51,279	-11.305%
2026-09-10	15.7400	16.1000	15.7400	15.9200	-1.118%	92,051	-10.804%
2026-09-09	16.1000	16.3900	15.6000	16.1000	-1.227%	110,518	-11.801%
2026-09-08	16.6000	16.7000	16.1300	16.3000	-1.570%	213,052	-12.883%
2026-09-04	16.2700	16.7100	16.2700	16.5600	+2.602%	115,115	-14.251%
2026-09-03	16.1600	16.1800	15.9200	16.1400	-2.654%	87,279	-12.020%
2026-09-02	16.2500	16.6000	16.1600	16.5800	+4.970%	163,491	-14.355%
2026-09-01	15.5500	15.8000	15.3200	15.7950	+2.101%	85,984	-10.098%
2026-08-31	15.5500	15.5500	15.2953	15.4700	-0.322%	119,077	-8.209%
2026-08-28	15.0300	15.5500	15.0300	15.5200	+4.723%	60,070	-8.505%
2026-08-27	15.1400	15.1400	14.7800	14.8200	-1.594%	20,881	-4.184%
2026-08-26	15.3700	15.3700	14.9099	15.0600	-0.033%	34,419	-5.710%
2026-08-25	14.7300	15.1500	14.7000	15.0650	+2.553%	75,425	-5.742%
2026-08-24	14.8000	14.8000	14.5257	14.6900	-0.407%	27,546	-3.336%
2026-08-21	14.4020	14.8000	14.4020	14.7500	+3.946%	45,911	-3.729%
2026-08-20	14.1100	14.2900	14.1100	14.1900	+1.322%	20,970	+0.070%
2026-08-19	13.6700	14.0049	13.6700	14.0049	+1.338%	21,126	+1.393%
2026-08-18	13.6100	13.8200	12.6600	13.8200	-1.286%	17,119	+2.750%
2026-08-17	14.1900	14.3460	14.0000	14.0000	-2.005%	28,155	+1.429%
2026-08-14	13.9300	14.3100	13.9300	14.2865	+2.855%	20,779	-0.605%
2026-08-13	13.7700	14.1650	13.7700	13.8900	+1.609%	19,346	+2.232%
2026-08-12	13.7300	13.9400	13.6300	13.6700	-0.870%	17,281	+3.877%
2026-08-11	13.9600	14.0000	13.7500	13.7900	-0.072%	16,329	+2.973%
2026-08-10	13.9000	14.1200	13.7476	13.8000	+0.291%	106,206	+2.899%
2026-08-07	14.1200	14.1200	13.7300	13.7600	-1.291%	15,090	+3.198%
2026-08-06	13.9500	14.0000	13.6400	13.9400	-0.215%	10,330	+1.865%
2026-08-05	14.0600	14.1600	13.9326	13.9700	+0.431%	66,616	+1.646%
2026-08-04	14.0000	14.1000	13.7300	13.9100	-0.287%	53,681	+2.085%
2026-08-03	13.7900	14.0000	13.7900	13.9500	+3.949%	39,540	+1.792%
2026-07-31	13.5600	13.5600	13.2900	13.4200	+0.449%	11,412	+5.812%
2026-07-30	13.1300	13.4900	13.1300	13.3600	+4.538%	36,767	+6.287%
2026-07-29	12.7500	12.9900	12.7337	12.7800	+1.348%	8,461	+11.111%
2026-07-28	12.5300	12.8300	12.5300	12.6100	+1.858%	19,419	+12.609%
2026-07-27	12.4000	12.7100	12.3800	12.3800	-1.512%	6,261	+14.701%
2026-07-24	12.8800	12.8800	12.5504	12.5700	-0.868%	6,706	+12.967%
2026-07-23	12.7300	12.9000	12.6700	12.6800	+1.359%	26,897	+11.987%
2026-07-22	12.5100	12.7500	12.5100	12.5100	-0.872%	8,694	+13.509%
2026-07-21	12.6900	12.6900	12.5100	12.6200	+3.527%	23,688	+12.520%
2026-07-20	12.3000	12.5200	11.3176	12.1900	-3.712%	169,532	+16.489%
2026-07-17	12.4500	12.9199	12.4500	12.6600	+0.079%	12,984	+12.164%
2026-07-16	12.6500	12.8118	12.3000	12.6500	-1.480%	21,001	+12.253%
2026-07-15	12.8800	12.9900	12.8400	12.8400	-1.985%	30,853	+10.592%
2026-07-14	13.5200	13.5200	13.0700	13.1000	-1.725%	18,029	+8.397%
2026-07-13	13.0300	13.9500	13.0300	13.3300	+3.413%	138,403	+6.527%
2026-07-10	12.9800	12.9800	12.8801	12.8900	-0.463%	7,457	+10.163%
2026-07-09	13.0000	13.0000	12.8600	12.9500	+0.895%	33,405	+9.653%
2026-07-08	12.6784	12.9200	12.2600	12.8351	+0.589%	14,273	+10.634%
2026-07-07	12.8700	12.9800	12.7400	12.7600	-1.543%	24,757	+11.285%
2026-07-06	12.7800	13.0000	12.7780	12.9600	+5.623%	97,706	+9.568%
2026-07-02	12.1500	12.4300	12.1500	12.2700	+1.808%	46,221	+15.729%
2026-07-01	11.9200	12.1199	11.9200	12.0521	+1.534%	6,646	+17.822%
2026-06-30	11.9500	11.9883	11.8000	11.8700	+2.064%	120,010	+19.629%
2026-06-29	11.5800	11.6550	11.5500	11.6300	+3.194%	28,446	+22.098%
2026-06-26	11.2950	11.2950	11.2200	11.2700	-1.140%	29,090	+25.998%
2026-06-25	11.4300	11.5650	11.3200	11.4000	-2.564%	71,747	+24.561%
2026-06-24	11.7000	11.8600	11.5750	11.7000	-0.595%	33,122	+21.368%
2026-06-23	11.7000	11.9000	11.7000	11.7700	+1.641%	42,427	+20.646%
2026-06-22	11.5500	11.6899	11.5500	11.5800	+0.086%	42,370	+22.625%
2026-06-18	11.7400	11.8000	11.1850	11.5700	-2.609%	101,025	+22.731%
2026-06-17	11.9900	12.2150	11.8800	11.8800	-2.061%	20,150	+19.529%
2026-06-16	11.9100	12.3300	11.4000	12.1300	+1.168%	56,590	+17.065%
2026-06-15	12.0900	12.3107	11.8500	11.9900	-2.679%	201,060	+18.432%
2026-06-12	12.5200	12.5800	12.3200	12.3200	-1.597%	46,942	+15.260%
2026-06-11	12.5000	12.6300	12.4001	12.5200	+0.160%	26,936	+13.419%
2026-06-10	12.4900	12.7695	12.4000	12.5000	+1.051%	103,053	+13.600%
2026-06-09	12.3700	12.5363	12.3700	12.3700	0.000%	25,952	+14.794%
2026-06-08	12.5000	12.5862	12.1200	12.3700	-2.598%	194,905	+14.794%
2026-06-05	12.6300	12.8000	12.6300	12.7000	+0.316%	22,814	+11.811%
2026-06-04	12.4500	12.7600	12.3100	12.6600	+0.317%	57,191	+12.164%
2026-06-03	12.3400	12.7900	12.3400	12.6200	-2.473%	52,384	+12.520%
2026-06-02	12.9500	13.0000	12.5800	12.9400	-0.729%	194,765	+9.737%
2026-06-01	13.0000	13.2000	12.9301	13.0350	+0.734%	59,686	+8.937%
2026-05-29	13.0000	13.1500	12.8700	12.9400	-1.597%	67,581	+9.737%
2026-05-28	12.9000	13.1500	12.9000	13.1500	+2.136%	86,091	+7.985%
2026-05-27	12.8100	12.8983	12.7500	12.8750	-0.039%	39,508	+10.291%
2026-05-26	13.0400	13.0400	12.7300	12.8800	+1.617%	112,015	+10.248%
2026-05-22	12.5300	12.7550	12.5300	12.6750	+1.400%	44,339	+12.032%
2026-05-21	12.3000	12.5800	12.3000	12.5000	+3.220%	53,389	+13.600%
2026-05-20	12.2200	12.3799	12.0401	12.1100	-4.269%	110,161	+17.258%
2026-05-19	12.8100	12.8100	12.5600	12.6500	-1.556%	50,832	+12.253%
2026-05-18	12.8100	12.9000	12.6285	12.8500	-2.504%	71,355	+10.506%
2026-05-15	12.7100	13.2000	12.7100	13.1800	+1.776%	95,634	+7.739%
2026-05-14	13.1200	13.1484	12.9500	12.9500	-2.851%	20,877	+9.653%
2026-05-13	13.2600	13.3300	12.5812	13.3300	+0.301%	182,065	+6.527%
2026-05-12	13.0100	13.3400	12.9500	13.2900	+5.059%	123,699	+6.847%
2026-05-11	12.5000	12.6850	12.5000	12.6500	+4.494%	72,872	+12.253%
2026-05-08	11.8900	12.1600	11.8900	12.1060	+0.050%	36,918	+17.297%
2026-05-07	12.0500	12.1600	11.9800	12.1000	-0.083%	217,522	+17.355%
2026-05-06	12.1900	12.3000	12.0200	12.1100	-0.575%	129,392	+17.258%
2026-05-05	12.0000	12.1800	11.9420	12.1800	+3.308%	104,512	+16.585%
2026-05-04	11.8300	11.8300	11.5700	11.7900	+0.512%	80,964	+20.441%
2026-05-01	11.7001	11.8100	11.5900	11.7300	+0.085%	24,603	+21.057%
2026-04-30	11.7800	11.7800	11.6050	11.7200	-1.097%	126,303	+21.160%
2026-04-29	11.4499	11.9000	11.2901	11.8500	+3.493%	515,104	+19.831%
2026-04-28	11.2400	11.4500	11.2000	11.4500	+1.597%	26,408	+24.017%
2026-04-27	11.0500	11.2800	11.0500	11.2700	+3.394%	28,164	+25.998%
2026-04-24	10.9200	11.1000	10.5000	10.9000	-3.880%	54,933	+30.275%
2026-04-23	11.3500	11.4550	11.2400	11.3400	-0.526%	20,922	+25.220%
2026-04-22	11.3850	11.4703	11.3150	11.4000	+0.441%	34,587	+24.561%
2026-04-21	11.3129	11.3500	11.2000	11.3500	+0.410%	27,404	+25.110%
2026-04-20	11.5800	11.5800	11.3000	11.3037	-1.191%	20,639	+25.623%
2026-04-17	11.4500	11.6800	11.3400	11.4400	+2.785%	604,474	+24.126%
2026-04-16	11.4000	11.4000	11.1000	11.1300	-2.368%	23,126	+27.583%
2026-04-15	11.4700	11.4700	11.3000	11.4000	-0.175%	95,683	+24.561%
2026-04-14	11.2800	11.4700	11.2800	11.4200	+3.255%	53,944	+24.343%
2026-04-13	11.0400	11.0600	10.7909	11.0600	+3.364%	94,335	+28.391%
2026-04-10	10.5700	10.7500	10.5700	10.7000	+3.883%	22,909	+32.710%
2026-04-09	10.3000	10.4453	10.1805	10.3000	-2.830%	17,032	+37.864%
2026-04-08	10.5900	10.6600	10.5200	10.6000	+1.533%	43,944	+33.962%
2026-04-07	10.4050	10.4500	10.2500	10.4400	+5.030%	35,911	+36.015%
2026-04-06	10.4100	10.7000	9.8100	9.9400	-4.880%	192,289	+42.857%
2026-04-02	10.5500	10.5500	10.3200	10.4500	+1.211%	29,329	+35.885%
2026-04-01	10.2250	10.3500	10.2250	10.3250	+3.561%	29,525	+37.530%
2026-03-31	9.9300	10.2000	9.9300	9.9700	+0.302%	60,189	+42.427%
2026-03-30	9.7900	10.0200	9.5000	9.9400	+0.101%	167,923	+42.857%
2026-03-27	9.8900	10.1000	9.8500	9.9300	-0.700%	71,837	+43.001%
2026-03-26	10.1300	10.1499	9.9400	10.0000	0.000%	34,239	+42.000%
2026-03-25	9.9800	10.1800	9.9500	10.0000	+2.041%	50,735	+42.000%
2026-03-24	9.9000	9.9100	9.6314	9.8000	-1.902%	266,645	+44.898%
2026-03-23	9.8500	10.0700	9.7700	9.9900	-0.200%	79,208	+42.142%
2026-03-20	10.1077	10.3690	9.9713	10.0100	-0.100%	164,155	+41.858%
2026-03-19	10.2600	10.2600	9.9300	10.0200	-6.355%	104,817	+41.717%
2026-03-18	10.5500	10.7000	10.5500	10.7000	+2.589%	56,827	+32.710%
2026-03-17	10.6300	10.6600	10.1500	10.4300	-2.249%	86,960	+36.146%
2026-03-16	10.7500	10.8200	10.5700	10.6700	+1.716%	140,381	+33.083%
2026-03-13	10.6300	10.6400	10.2200	10.4900	+0.865%	217,505	+35.367%
2026-03-12	10.7400	10.7400	10.2700	10.4000	-2.804%	76,263	+36.538%
2026-03-11	10.3504	10.8000	10.3504	10.7000	+4.594%	245,937	+32.710%
2026-03-10	9.8500	10.2300	9.8500	10.2300	-0.292%	203,879	+38.807%
2026-03-09	10.2000	10.3899	9.5800	10.2600	-1.912%	1,267,436	+38.402%
2026-03-06	10.1600	10.6400	9.7300	10.4600	-9.201%	1,109,533	+35.755%
2026-03-05	11.3000	11.6400	11.0000	11.5200	-3.275%	631,236	+23.264%
2026-03-04	11.8000	12.1800	11.5200	11.9100	-4.720%	1,277,698	+19.228%
2026-03-03	12.4800	12.6200	12.3100	12.5000	+2.291%	207,519	+13.600%
2026-03-02	12.5900	12.6499	11.9900	12.2200	+1.243%	306,173	+16.203%
2026-02-27	11.9900	12.0700	11.8458	12.0700	+1.343%	61,459	+17.647%
2026-02-26	11.6700	11.9100	11.6700	11.9100	+1.969%	52,193	+19.228%
2026-02-25	11.9600	11.9600	11.2500	11.6800	-1.601%	74,820	+21.575%
2026-02-24	11.7200	11.9900	11.7000	11.8700	+0.850%	79,167	+19.629%
2026-02-23	11.8500	11.9800	11.6100	11.7700	+0.341%	90,470	+20.646%
2026-02-20	11.7700	12.1000	11.6600	11.7300	+0.600%	89,269	+21.057%
2026-02-19	11.8400	11.8700	11.6001	11.6600	-0.850%	55,946	+21.784%
2026-02-18	11.4600	11.8193	11.4600	11.7600	+0.685%	85,777	+20.748%
2026-02-17	11.5000	11.8000	11.4200	11.6800	+1.654%	110,949	+21.575%
2026-02-13	11.4000	11.5700	11.4000	11.4900	+1.681%	29,776	+23.586%
2026-02-12	11.4500	11.4500	11.1900	11.3000	-1.224%	44,040	+25.664%
2026-02-11	11.4300	11.5300	11.1743	11.4400	+2.326%	64,380	+24.126%
2026-02-10	11.0996	11.1800	11.0300	11.1800	+2.100%	135,520	+27.013%
2026-02-09	10.7000	11.0000	10.7000	10.9500	+2.817%	128,853	+29.680%
2026-02-06	10.7100	10.8739	10.6100	10.6500	-0.560%	22,878	+33.333%
2026-02-05	10.7250	10.8500	10.6500	10.7100	-1.290%	32,280	+32.586%
2026-02-04	10.5000	10.8500	10.5000	10.8500	+2.844%	30,134	+30.876%
2026-02-03	10.9700	10.9700	10.5000	10.5500	-5.804%	125,585	+34.597%
2026-02-02	11.1500	11.4600	10.9000	11.2000	-2.862%	184,017	+26.786%
2026-01-30	11.5000	11.5500	11.4136	11.5300	+0.436%	84,064	+23.157%
2026-01-29	11.2900	11.4800	10.9300	11.4800	+4.269%	82,756	+23.693%
2026-01-28	11.0900	11.1700	10.8500	11.0100	-2.220%	59,501	+28.974%
2026-01-27	11.0200	11.4000	11.0200	11.2600	+2.550%	86,421	+26.110%
2026-01-26	10.4500	11.0000	10.3200	10.9800	+5.985%	127,724	+29.326%
2026-01-23	10.3900	10.4700	10.1500	10.3600	+3.600%	26,019	+37.066%
2026-01-22	9.8000	10.0400	9.8000	10.0000	-0.695%	51,209	+42.000%
2026-01-21	10.4000	10.4000	10.0300	10.0700	-1.660%	68,776	+41.013%
2026-01-20	10.0000	10.2400	9.9800	10.2400	+4.490%	119,415	+38.672%
2026-01-16	9.6300	9.8000	9.5999	9.8000	+3.376%	108,159	+44.898%
2026-01-15	9.2200	9.5000	9.2200	9.4800	+4.867%	63,597	+49.789%
2026-01-14	8.9700	9.0900	8.8901	9.0400	+3.664%	42,209	+57.080%
2026-01-13	8.6100	8.7900	8.6100	8.7205	-0.109%	8,702	+62.835%
2026-01-12	8.8400	8.8400	8.5200	8.7300	-1.356%	39,636	+62.658%
2026-01-09	9.0400	9.0400	8.8500	8.8500	-3.173%	18,368	+60.452%
2026-01-08	8.9320	9.1500	8.8700	9.1400	+3.982%	19,154	+55.361%
2026-01-07	8.6200	8.7900	8.6100	8.7900	-0.227%	18,615	+61.547%
2026-01-06	8.8000	8.9000	8.7600	8.8100	+1.032%	21,487	+61.180%
2026-01-05	8.6600	8.7200	8.6100	8.7200	+3.073%	22,603	+62.844%
2026-01-02	8.5000	8.5755	8.4500	8.4600	-3.535%	30,699	+67.849%
2025-12-31	8.6000	8.8200	8.5900	8.7700	+1.037%	77,883	+61.916%
2025-12-30	8.6500	8.7225	8.6500	8.6800	-0.686%	12,092	+63.594%
2025-12-29	8.6700	8.8492	8.6700	8.7400	-0.114%	9,712	+62.471%
2025-12-26	8.7500	8.8004	8.7001	8.7500	-0.228%	33,136	+62.286%
2025-12-24	8.7300	8.8585	8.7300	8.7700	+0.343%	19,125	+61.916%
2025-12-23	8.8800	8.9000	8.7400	8.7400	-1.577%	14,000	+62.471%
2025-12-22	8.7322	9.0500	8.7322	8.8800	+2.069%	96,344	+59.910%
2025-12-19	8.7000	8.8000	8.7000	8.7000	+0.514%	18,027	+63.218%
2025-12-18	8.4900	8.6680	8.4900	8.6555	+2.797%	25,235	+64.058%
2025-12-17	8.5200	8.5200	8.2700	8.4200	-3.991%	129,339	+68.646%
2025-12-16	8.8000	8.8700	8.7478	8.7700	-1.682%	15,969	+61.916%
2025-12-15	8.8100	8.9200	8.8100	8.9200	+2.765%	43,587	+59.193%
2025-12-12	8.7100	8.7350	8.6480	8.6800	-1.810%	70,390	+63.594%
2025-12-11	8.8600	8.8900	8.6100	8.8400	-1.919%	87,532	+60.633%
2025-12-10	9.0000	9.0725	8.8800	9.0130	+2.072%	106,409	+57.550%
2025-12-09	8.9700	8.9700	8.7100	8.8300	-4.541%	144,495	+60.815%
2025-12-08	9.2300	9.3200	9.2100	9.2500	+2.778%	46,570	+53.514%
2025-12-05	9.0300	9.1000	8.8800	9.0000	-2.913%	67,293	+57.778%
2025-12-04	9.1000	9.3360	9.0855	9.2700	-0.323%	29,913	+53.182%
2025-12-03	9.4000	9.4900	9.3000	9.3000	+0.541%	78,810	+52.688%
2025-12-02	9.2700	9.3300	9.0300	9.2500	-0.964%	124,523	+53.514%
2025-12-01	9.2100	9.4400	9.1800	9.3400	+6.499%	199,655	+52.034%
2025-11-28	9.2000	9.2300	8.7700	8.7700	-4.674%	155,112	+61.916%
2025-11-26	9.2300	9.2600	9.1000	9.2000	-0.325%	74,326	+54.348%
2025-11-25	9.2000	9.3000	9.0900	9.2300	+0.435%	61,844	+53.846%
2025-11-24	9.0400	9.1953	9.0400	9.1900	+2.682%	47,537	+54.516%
2025-11-21	8.9100	8.9799	8.8201	8.9500	+0.336%	34,657	+58.659%
2025-11-20	8.9630	8.9900	8.8500	8.9200	+0.225%	52,289	+59.193%
2025-11-19	8.9900	8.9900	8.6900	8.9000	-1.001%	41,304	+59.551%
2025-11-18	8.9300	8.9900	8.8800	8.9900	+2.159%	84,384	+57.953%
2025-11-17	8.4600	8.9100	8.4600	8.8000	+2.324%	110,874	+61.364%
2025-11-14	8.5400	8.7500	8.5400	8.6001	-1.148%	23,315	+65.114%
2025-11-13	8.6500	8.7200	8.6300	8.7000	+2.594%	60,300	+63.218%
2025-11-12	8.3700	8.4800	8.3150	8.4800	+0.713%	27,161	+67.453%
2025-11-11	8.4383	8.5192	8.3900	8.4200	+0.597%	22,988	+68.646%
2025-11-10	8.3500	8.4490	8.3400	8.3700	+0.240%	12,243	+69.654%
2025-11-07	8.3700	8.4200	8.3000	8.3500	-1.765%	40,263	+70.060%
2025-11-06	8.4700	8.6000	8.4300	8.5000	+2.410%	79,641	+67.059%
2025-11-05	8.3100	8.3800	8.2800	8.3000	+1.467%	49,446	+71.084%
2025-11-04	8.1000	8.2800	8.0900	8.1800	+3.283%	107,206	+73.594%
2025-11-03	8.0000	8.0000	7.9200	7.9200	-2.222%	43,655	+79.293%
2025-10-31	8.0800	8.1236	8.0501	8.1000	-1.818%	16,330	+75.309%
2025-10-30	8.1400	8.3700	8.1400	8.2500	+0.610%	56,895	+72.121%
2025-10-29	8.1100	8.2000	8.1100	8.2000	+3.106%	29,683	+73.171%
2025-10-28	7.9400	7.9780	7.8700	7.9530	-0.213%	15,309	+78.549%
2025-10-27	7.9200	8.0000	7.8300	7.9700	+1.529%	38,442	+78.168%
2025-10-24	7.9100	7.9100	7.7900	7.8500	+0.384%	17,269	+80.892%
2025-10-23	7.9000	7.9250	7.5700	7.8200	-4.982%	69,368	+81.586%
2025-10-22	8.3600	8.3600	8.0311	8.2300	-1.790%	44,518	+72.539%
2025-10-21	8.3600	8.4100	8.3600	8.3800	+1.699%	55,417	+69.451%
2025-10-20	8.1900	8.3700	8.1000	8.2400	+0.980%	14,682	+72.330%
2025-10-17	8.2600	8.2750	8.1400	8.1600	-2.041%	25,802	+74.020%
2025-10-16	8.5900	8.5900	8.3300	8.3300	-2.230%	37,691	+70.468%
2025-10-15	8.2900	8.5300	8.2500	8.5200	+3.902%	46,031	+66.667%
2025-10-14	8.2200	8.3200	8.0700	8.2000	-5.093%	83,789	+73.171%
2025-10-13	8.8500	8.8800	8.5800	8.6400	+5.623%	303,063	+64.352%
2025-10-10	8.1500	8.2000	8.0119	8.1800	+6.234%	354,311	+73.594%
2025-10-09	7.6800	7.7000	7.6500	7.7000	+1.316%	71,872	+84.416%
2025-10-08	7.8000	7.8000	7.6000	7.6000	-5.000%	83,080	+86.842%
2025-10-07	7.9400	8.0100	7.8900	8.0000	+1.702%	40,499	+77.500%
2025-10-06	7.7500	7.8999	7.7500	7.8661	+1.892%	45,278	+80.521%
2025-10-03	7.7900	7.8200	7.7000	7.7200	-0.771%	45,267	+83.938%
2025-10-02	7.7200	7.7900	7.6708	7.7800	+2.639%	53,223	+82.519%
2025-10-01	7.4400	7.6500	7.4100	7.5800	+0.932%	163,190	+87.335%
2025-09-30	7.6100	7.6900	7.4600	7.5100	-3.346%	249,448	+89.081%
2025-09-29	7.9000	7.9450	7.7400	7.7700	-3.478%	275,918	+82.754%
2025-09-26	8.0800	8.1000	8.0300	8.0500	-1.829%	75,107	+76.398%
2025-09-25	8.2900	8.2900	8.0900	8.2000	-2.148%	62,775	+73.171%
2025-09-24	8.3200	8.4150	8.3050	8.3800	+1.576%	241,855	+69.451%
2025-09-23	8.2000	8.3100	8.2000	8.2500	+2.357%	227,556	+72.121%
2025-09-22	8.1516	8.1516	8.0250	8.0600	-1.225%	70,055	+76.179%
2025-09-19	8.2000	8.2500	8.1500	8.1600	-0.488%	60,337	+74.020%
2025-09-18	8.2000	8.2600	8.1900	8.2000	+0.737%	106,664	+73.171%
2025-09-17	8.0900	8.1800	8.0600	8.1400	+1.244%	70,547	+74.447%
2025-09-16	8.1300	8.1300	7.9800	8.0400	-2.071%	109,348	+76.617%
2025-09-15	8.2100	8.2400	8.1205	8.2100	+1.358%	192,647	+72.960%
2025-09-12	8.1700	8.2850	8.0900	8.1000	-0.185%	1,149,268	+75.309%
2025-09-11	8.1350	8.1993	8.0900	8.1150	-1.277%	119,255	+74.985%
2025-09-10	8.3200	8.4099	8.1601	8.2200	-2.026%	187,876	+72.749%
2025-09-09	8.5400	8.5450	8.3300	8.3900	+2.945%	285,768	+69.249%
2025-09-08	8.1700	8.3894	8.1500	8.1500	+1.368%	294,177	+74.233%
2025-09-05	8.0500	8.1000	8.0300	8.0400	-0.285%	74,371	+76.617%
2025-09-04	8.3400	8.3700	8.0400	8.0630	-0.946%	523,753	+76.113%
2025-09-03	8.0500	8.1500	8.0100	8.1400	+1.496%	839,880	+74.447%
2025-09-02	7.9200	8.0500	7.7300	8.0200	-4.182%	1,075,903	+77.057%
2025-08-29	8.2100	8.5800	8.1300	8.3700	+0.240%	687,835	+69.654%
2025-08-28	8.2750	8.3700	8.1200	8.3500	+0.602%	92,156	+70.060%
2025-08-27	8.3900	8.4000	8.2600	8.3000	-3.488%	87,104	+71.084%
2025-08-26	8.6200	8.6600	8.5500	8.6000	+1.176%	115,131	+65.116%
2025-08-25	8.4200	8.5500	8.4200	8.5000	+1.070%	126,267	+67.059%
2025-08-22	8.4400	8.4401	8.3200	8.4100	+3.064%	159,396	+68.847%
2025-08-21	8.0600	8.1600	8.0350	8.1600	+1.493%	234,716	+74.020%
2025-08-20	7.8500	8.1200	7.8500	8.0400	+3.435%	72,372	+76.617%
2025-08-19	7.8900	7.9300	7.7400	7.7730	-3.800%	350,456	+82.684%
2025-08-18	7.9700	8.2000	7.9500	8.0800	+0.748%	214,075	+75.743%
2025-08-15	8.1300	8.1300	7.9400	8.0200	-1.353%	174,696	+77.057%
2025-08-14	8.1700	8.2200	8.0100	8.1300	-0.453%	334,401	+74.662%
2025-08-13	8.1800	8.2900	7.9800	8.1670	+1.833%	489,179	+73.870%
2025-08-12	7.8500	8.0900	7.8300	8.0200	+1.519%	106,810	+77.057%
2025-08-11	7.7400	7.9500	7.6500	7.9000	+1.282%	108,545	+79.747%
2025-08-08	7.9000	7.9300	7.8000	7.8000	+0.645%	81,172	+82.051%
2025-08-07	7.7900	7.7900	7.6100	7.7500	+0.259%	133,433	+83.226%
2025-08-06	7.8200	7.9000	7.6300	7.7300	-0.515%	98,161	+83.700%
2025-08-05	7.6500	7.9202	7.6500	7.7700	+6.293%	215,851	+82.754%
2025-08-04	7.3200	7.3600	7.2600	7.3100	-2.011%	54,634	+94.254%
2025-08-01	7.5100	7.5100	7.3800	7.4600	+0.811%	148,479	+90.349%
2025-07-31	7.3900	7.4100	7.3000	7.4000	+5.413%	85,190	+91.892%
2025-07-30	6.9800	7.2000	6.9450	7.0200	+1.153%	73,745	+102.279%
2025-07-29	7.0900	7.0900	6.8600	6.9400	-4.222%	160,160	+104.611%
2025-07-28	7.2500	7.3487	7.2401	7.2459	+1.341%	34,468	+95.973%
2025-07-25	7.1800	7.1950	7.0901	7.1500	-3.639%	135,149	+98.601%
2025-07-24	7.5200	7.5200	7.3000	7.4200	-1.330%	129,459	+91.375%
2025-07-23	7.6200	7.6500	7.4300	7.5200	-1.956%	264,898	+88.830%
2025-07-22	7.6500	7.7400	7.5300	7.6700	+4.354%	655,494	+85.137%
2025-07-21	7.2900	7.3799	7.1800	7.3500	-0.676%	355,017	+93.197%
2025-07-18	7.3300	7.4600	7.2700	7.4000	-2.760%	602,301	+91.892%
2025-07-17	7.4200	7.6500	7.3100	7.6100	+4.966%	418,855	+86.597%
2025-07-16	7.1400	7.3650	7.1400	7.2500	+6.932%	370,337	+95.862%
2025-07-15	7.0000	7.0500	6.7700	6.7800	-6.612%	270,347	+109.440%
2025-07-14	7.2300	7.2999	7.2100	7.2600	+2.398%	203,807	+95.592%
2025-07-11	7.0000	7.0900	6.9700	7.0900	+6.456%	1,083,725	+100.282%
2025-07-10	6.7200	6.8550	6.6200	6.6600	+6.560%	2,067,495	+113.213%
2025-07-09	6.2100	6.3600	6.1400	6.2500	+1.133%	70,298	+127.200%
2025-07-08	6.2000	6.3193	6.1500	6.1800	+1.812%	187,191	+129.773%
2025-07-07	6.0400	6.1000	5.9450	6.0700	+2.361%	245,056	+133.937%
2025-07-03	5.9200	5.9880	5.8700	5.9300	+2.773%	96,667	+139.460%
2025-07-02	5.6300	5.7700	5.6100	5.7700	+2.487%	166,182	+146.101%
2025-07-01	5.6300	5.6700	5.5100	5.6300	+1.441%	138,063	+152.220%
2025-06-30	5.6000	5.6300	5.5500	5.5500	-0.609%	138,857	+155.856%
2025-06-27	5.6800	5.7099	5.5594	5.5840	-1.343%	97,274	+154.298%
2025-06-26	5.7000	5.7000	5.6100	5.6600	-2.414%	42,867	+150.883%
2025-06-25	5.7500	5.8400	5.7400	5.8000	+1.133%	104,256	+144.828%
2025-06-24	5.7400	5.7400	5.6800	5.7350	-0.779%	97,110	+147.602%
2025-06-23	5.6600	5.8650	5.6600	5.7800	+0.873%	181,905	+145.675%
2025-06-20	5.6400	5.7600	5.6200	5.7300	+1.957%	80,696	+147.818%
2025-06-18	5.6000	5.6900	5.6000	5.6200	-0.178%	45,258	+152.669%
2025-06-17	5.5200	5.6300	5.5200	5.6300	-0.880%	108,299	+152.220%
2025-06-16	5.6400	5.7500	5.5400	5.6800	-3.237%	266,236	+150.000%
2025-06-13	5.8200	5.8900	5.7603	5.8700	+2.443%	225,348	+141.908%
2025-06-12	5.7400	5.7796	5.7000	5.7300	+1.416%	57,371	+147.818%
2025-06-11	5.6500	5.7100	5.6500	5.6500	+2.355%	149,117	+151.327%
2025-06-10	5.4000	5.5200	5.4000	5.5200	+2.765%	200,385	+157.246%
2025-06-09	5.4200	5.4200	5.3470	5.3715	-0.712%	34,483	+164.358%
2025-06-06	5.3800	5.4800	5.3342	5.4100	-1.457%	167,059	+162.477%
2025-06-05	5.4500	5.5300	5.4203	5.4900	+1.292%	101,308	+158.652%
2025-06-04	5.3600	5.4700	5.3600	5.4200	+4.231%	100,049	+161.993%
2025-06-03	5.2200	5.2300	5.1600	5.2000	+1.961%	92,803	+173.077%
2025-06-02	5.2100	5.2400	5.1000	5.1000	-1.734%	45,517	+178.431%
2025-05-30	5.2300	5.2300	5.1209	5.1900	0.000%	53,528	+173.603%
2025-05-29	5.2400	5.2400	5.1093	5.1900	+0.445%	170,690	+173.603%
2025-05-28	5.1200	5.1800	5.1200	5.1670	+0.330%	79,363	+174.821%
2025-05-27	5.0400	5.1500	5.0300	5.1500	0.000%	217,817	+175.728%
2025-05-23	5.2000	5.2100	5.1500	5.1500	-1.152%	112,086	+175.728%
2025-05-22	5.2500	5.2717	5.2000	5.2100	-2.434%	145,810	+172.553%
2025-05-21	5.2900	5.3700	5.2609	5.3400	-0.373%	96,515	+165.918%
2025-05-20	5.4000	5.4000	5.3500	5.3600	+0.942%	31,225	+164.925%
2025-05-19	5.3600	5.3700	5.3000	5.3100	-3.525%	286,804	+167.420%
2025-05-16	5.6000	5.6050	5.4700	5.5040	-0.829%	87,028	+157.994%
2025-05-15	5.5300	5.5500	5.4800	5.5500	+1.648%	107,691	+155.856%
2025-05-14	5.4100	5.4797	5.3593	5.4600	+3.019%	126,352	+160.073%
2025-05-13	5.3700	5.4250	5.3000	5.3000	-4.332%	414,403	+167.925%
2025-05-12	5.5900	5.5900	5.5250	5.5400	+2.026%	238,125	+156.318%
2025-05-09	5.4300	5.4700	5.3900	5.4300	+0.185%	136,984	+161.510%
2025-05-08	5.4800	5.5300	5.3900	5.4200	-3.559%	250,550	+161.993%
2025-05-07	5.6678	5.6678	5.5700	5.6200	0.000%	20,109	+152.669%
2025-05-06	5.7200	5.7200	5.6000	5.6200	-4.965%	66,216	+152.669%
2025-05-05	5.8400	5.9136	5.8400	5.9136	+1.260%	25,894	+140.124%
2025-05-02	5.8300	5.9399	5.7800	5.8400	-1.849%	107,164	+143.151%
2025-05-01	5.8800	5.9500	5.8001	5.9500	+3.209%	67,322	+138.655%
2025-04-30	5.6500	5.8000	5.6500	5.7650	+3.501%	34,979	+146.314%
2025-04-29	5.7500	5.7654	5.5700	5.5700	-3.633%	87,604	+154.937%
2025-04-28	5.9300	5.9300	5.7800	5.7800	-2.365%	73,608	+145.675%
2025-04-25	5.9000	6.0000	5.9000	5.9200	+1.544%	116,031	+139.865%
2025-04-24	5.9500	5.9700	5.8100	5.8300	-0.850%	43,094	+143.568%
2025-04-23	5.9092	6.0298	5.8800	5.8800	+5.000%	174,812	+141.497%
2025-04-22	5.7400	5.7400	5.5900	5.6000	-2.269%	78,815	+153.571%
2025-04-21	5.7500	5.7700	5.7000	5.7300	-0.174%	76,081	+147.818%
2025-04-17	5.7600	5.7700	5.7200	5.7400	+0.350%	36,719	+147.387%
2025-04-16	5.7200	5.7500	5.6900	5.7200	+0.527%	182,071	+148.252%
2025-04-15	5.7600	5.7600	5.6814	5.6900	-1.043%	57,706	+149.561%
2025-04-14	5.8200	5.8700	5.7100	5.7500	+2.131%	220,800	+146.957%

.dark-mode .PRvGvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRvGvm{ 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