Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (NY: BDRY )

5.640 +0.140 (+2.55%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.610 5.730 5.604 5.640 173,992 +0.14(+2.55%)
Feb 13, 2025 5.600 5.620 5.500 5.500 236,593 -0.01(-0.18%)
Feb 12, 2025 5.500 5.530 5.400 5.510 359,666 -0.17(-2.99%)
Feb 11, 2025 5.700 5.700 5.550 5.680 194,034 -0.10(-1.73%)
Feb 10, 2025 5.750 5.800 5.700 5.780 131,511 -0.08(-1.37%)
Feb 07, 2025 5.840 5.860 5.790 5.860 103,235 +0.06(+1.03%)
Feb 06, 2025 5.870 5.870 5.721 5.800 198,319 -0.19(-3.17%)
Feb 05, 2025 6.000 6.000 5.870 5.990 177,917 +0.12(+2.04%)
Feb 04, 2025 5.880 5.920 5.800 5.870 208,389 +0.40(+7.31%)
Feb 03, 2025 5.660 5.660 5.440 5.470 265,547 -0.30(-5.20%)
Jan 31, 2025 5.710 5.780 5.690 5.770 389,154 +0.28(+5.10%)
Jan 30, 2025 5.450 5.540 5.410 5.490 490,825 +0.17(+3.20%)
Jan 29, 2025 5.290 5.390 5.260 5.320 421,362 +0.04(+0.76%)
Jan 28, 2025 5.320 5.330 5.260 5.280 354,318 -0.04(-0.75%)
Jan 27, 2025 5.280 5.350 5.150 5.320 351,442 +0.18(+3.50%)
Jan 24, 2025 5.130 5.210 5.060 5.140 659,191 +0.00(+0.00%)
Jan 23, 2025 5.180 5.249 5.100 5.140 419,376 -0.14(-2.65%)
Jan 22, 2025 5.420 5.440 5.235 5.280 727,009 -0.33(-5.88%)
Jan 21, 2025 5.530 5.620 5.458 5.610 329,819 -0.11(-1.92%)
Jan 17, 2025 5.700 5.730 5.640 5.720 99,717 -0.01(-0.17%)
Jan 16, 2025 5.800 5.800 5.720 5.730 102,534 -0.16(-2.72%)
Jan 15, 2025 5.950 6.140 5.840 5.890 160,990 -0.24(-3.92%)
Jan 14, 2025 5.915 6.150 5.907 6.130 132,738 +0.29(+4.97%)
Jan 13, 2025 6.050 6.050 5.770 5.840 247,935 -0.86(-12.84%)
Jan 10, 2025 6.070 6.970 6.010 6.700 173,656 +1.15(+20.72%)
Jan 08, 2025 5.600 5.630 5.500 5.550 181,530 -0.08(-1.42%)
Jan 07, 2025 5.680 5.720 5.500 5.630 378,128 -0.19(-3.26%)
Jan 06, 2025 5.990 6.000 5.700 5.820 393,262 -0.44(-7.03%)
Jan 03, 2025 6.280 6.380 6.260 6.260 123,011 +0.01(+0.16%)
Jan 02, 2025 6.210 6.270 6.120 6.250 44,161 +0.17(+2.80%)
Dec 31, 2024 6.080 0 +0.16(+2.70%)
Dec 30, 2024 5.960 5.990 5.880 5.920 71,685 -0.18(-2.95%)
Dec 27, 2024 6.080 6.100 6.050 6.100 37,034 +0.03(+0.57%)
Dec 26, 2024 6.100 6.130 6.050 6.065 72,894 -0.06(-1.06%)
Dec 24, 2024 6.190 6.190 6.120 6.130 77,277 -0.12(-1.92%)
Dec 23, 2024 6.290 6.320 6.224 6.250 121,777 +0.03(+0.48%)
Dec 20, 2024 6.060 6.260 6.060 6.220 103,155 +0.21(+3.41%)
Dec 19, 2024 6.010 6.030 5.990 6.015 54,326 -0.04(-0.74%)
Dec 18, 2024 5.940 6.110 5.940 6.060 89,767 +0.21(+3.59%)
Dec 17, 2024 5.900 5.970 5.775 5.850 211,314 -0.22(-3.62%)
Dec 16, 2024 6.200 6.250 6.050 6.070 161,528 -0.03(-0.49%)
Dec 13, 2024 6.000 6.139 6.000 6.100 149,412 +0.20(+3.39%)
Dec 12, 2024 5.710 5.930 5.710 5.900 520,816 +0.19(+3.33%)
Dec 11, 2024 5.890 5.890 5.710 5.710 484,167 -0.31(-5.15%)
Dec 10, 2024 6.150 6.150 6.005 6.020 101,524 -0.18(-2.90%)
Dec 09, 2024 6.220 6.280 6.200 6.200 266,193 -0.29(-4.47%)
Dec 06, 2024 6.480 6.510 6.460 6.490 58,416 -0.13(-1.96%)
Dec 05, 2024 6.530 6.690 6.530 6.620 120,855 +0.18(+2.80%)
Dec 04, 2024 6.350 6.470 6.306 6.440 195,636 +0.09(+1.42%)
Dec 03, 2024 6.270 6.460 6.225 6.350 192,336 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.