Stockscreener 앱 받기
5.54
2.03%
0.11
시장 영업 전:
5.37
-0.17
-3.07%
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-12 | $5.59 | $5.53 | $0.065 | 237,918.0 | +2.03% |
| 2025-05-09 | $5.47 | $5.39 | $0.08 | 136,828.0 | +0.18% |
| 2025-05-08 | $5.53 | $5.39 | $0.14 | 250,549.0 | -3.56% |
| 2025-05-07 | $5.67 | $5.57 | $0.0978 | 20,080.0 | +0.00% |
| 2025-05-06 | $5.72 | $5.60 | $0.12 | 65,996.0 | -4.96% |
| 2025-05-05 | $5.91 | $5.84 | $0.0736 | 25,829.0 | +1.26% |
| 2025-05-02 | $5.94 | $5.78 | $0.1599 | 106,968.0 | -1.85% |
| 2025-05-01 | $5.95 | $5.80 | $0.1499 | 67,221.0 | +3.21% |
| 2025-04-30 | $5.80 | $5.65 | $0.15 | 34,979.0 | +3.50% |
| 2025-04-29 | $5.77 | $5.57 | $0.1954 | 87,404.0 | -3.63% |
| 2025-04-28 | $5.93 | $5.78 | $0.15 | 71,271.0 | -2.36% |
| 2025-04-25 | $6.00 | $5.90 | $0.10 | 116,019.0 | +1.54% |
| 2025-04-24 | $5.97 | $5.81 | $0.16 | 43,094.0 | -0.85% |
| 2025-04-23 | $6.03 | $5.88 | $0.1498 | 174,812.0 | +5.00% |
| 2025-04-22 | $5.74 | $5.59 | $0.15 | 78,554.0 | -2.27% |
| 2025-04-21 | $5.77 | $5.70 | $0.07 | 76,010.0 | -0.17% |
| 2025-04-17 | $5.77 | $5.72 | $0.05 | 36,719.0 | +0.35% |
| 2025-04-16 | $5.75 | $5.69 | $0.06 | 181,472.0 | +0.53% |
| 2025-04-15 | $5.76 | $5.68 | $0.0786 | 57,706.0 | -1.04% |
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 연도별 가격 이력
이 심층 분석에서는 Breakwave Dry Bulk Shipping Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BDRY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Breakwave Dry Bulk Shipping Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.95 | $5.39 | $0.56 | 1,149,307.0 | -3.90% |
| 2025-04 | $6.55 | $5.11 | $1.44 | 3,962,932.0 | -7.76% |
| 2025-03 | $7.20 | $6.00 | $1.20 | 3,682,873.0 | -2.34% |
| 2025-02 | $6.48 | $5.40 | $1.08 | 4,541,322.0 | +10.92% |
| 2025-01 | $6.97 | $5.06 | $1.91 | 6,165,805.0 | -5.10% |
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.69 | $5.71 | $0.98 | 3,186,986.0 | -10.98% |
| 2024-11 | $8.65 | $6.51 | $2.14 | 2,038,825.0 | -11.10% |
| 2024-10 | $10.45 | $7.42 | $3.03 | 1,809,863.0 | -30.35% |
| 2024-09 | $10.94 | $10.25 | $0.69 | 427,360.0 | -3.33% |
| 2024-08 | $11.17 | $10.41 | $0.7576 | 853,517.0 | +3.64% |
| 2024-07 | $12.50 | $10.70 | $1.80 | 932,781.0 | -12.42% |
| 2024-06 | $12.33 | $11.20 | $1.13 | 1,287,305.0 | +2.51% |
| 2024-05 | $14.60 | $11.90 | $2.70 | 4,055,979.0 | -6.06% |
| 2024-04 | $14.04 | $12.32 | $1.72 | 4,510,416.0 | -8.30% |
| 2024-03 | $16.99 | $12.86 | $4.13 | 6,646,598.0 | -9.11% |
| 2024-02 | $15.30 | $11.00 | $4.30 | 3,244,408.0 | +35.68% |
| 2024-01 | $11.87 | $9.00 | $2.87 | 5,209,737.0 | -2.77% |
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.78 | $7.27 | $4.51 | 8,050,168.0 | +23.90% |
| 2023-11 | $9.48 | $4.79 | $4.69 | 6,405,299.0 | +86.23% |
| 2023-10 | $6.09 | $4.86 | $1.23 | 7,082,051.0 | -8.74% |
| 2023-09 | $5.82 | $4.85 | $0.97 | 5,222,256.0 | +12.27% |
| 2023-08 | $5.89 | $4.76 | $1.13 | 6,567,877.0 | -1.21% |
| 2023-07 | $5.48 | $4.48 | $1.00 | 10,138,334.0 | -10.81% |
| 2023-06 | $6.66 | $5.48 | $1.18 | 6,211,796.0 | -3.98% |
| 2023-05 | $9.05 | $5.58 | $3.47 | 6,188,091.0 | -34.02% |
| 2023-04 | $10.35 | $8.34 | $2.01 | 4,809,653.0 | -13.27% |
| 2023-03 | $10.72 | $8.74 | $1.98 | 8,797,336.0 | +11.60% |
| 2023-02 | $9.21 | $6.30 | $2.91 | 14,786,126.0 | +16.03% |
| 2023-01 | $10.28 | $7.66 | $2.62 | 1,859,154.0 | -15.13% |
2.09%
자본화:
|
볼륨(24시간):