Stockscreener 앱 받기
8.85
3.17%
-0.29
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $9.04 | $8.85 | $0.19 | 11,265.0 | -2.63% |
| 2026-01-08 | $9.15 | $8.87 | $0.28 | 19,154.0 | +3.98% |
| 2026-01-07 | $8.79 | $8.61 | $0.18 | 18,615.0 | -0.23% |
| 2026-01-06 | $8.90 | $8.76 | $0.14 | 21,487.0 | +1.03% |
| 2026-01-05 | $8.72 | $8.61 | $0.11 | 22,400.0 | +3.07% |
| 2026-01-02 | $8.58 | $8.45 | $0.1255 | 30,490.0 | -3.53% |
| 2025-12-31 | $8.82 | $8.59 | $0.23 | 77,874.0 | +1.04% |
| 2025-12-30 | $8.72 | $8.65 | $0.0725 | 11,992.0 | -0.69% |
| 2025-12-29 | $8.85 | $8.67 | $0.1792 | 9,711.0 | -0.11% |
| 2025-12-26 | $8.80 | $8.70 | $0.1003 | 33,136.0 | -0.23% |
| 2025-12-24 | $8.86 | $8.73 | $0.1285 | 19,125.0 | +0.34% |
| 2025-12-23 | $8.90 | $8.74 | $0.16 | 14,000.0 | -1.58% |
| 2025-12-22 | $9.05 | $8.73 | $0.3178 | 96,332.0 | +2.07% |
| 2025-12-19 | $8.80 | $8.70 | $0.10 | 18,013.0 | +0.51% |
| 2025-12-18 | $8.67 | $8.49 | $0.178 | 25,219.0 | +2.80% |
| 2025-12-17 | $8.52 | $8.27 | $0.25 | 129,339.0 | -3.99% |
| 2025-12-16 | $8.87 | $8.75 | $0.1222 | 15,969.0 | -1.68% |
| 2025-12-15 | $8.92 | $8.81 | $0.11 | 41,587.0 | +2.76% |
| 2025-12-12 | $8.73 | $8.65 | $0.087 | 70,257.0 | -1.81% |
| 2025-12-11 | $8.89 | $8.61 | $0.28 | 87,474.0 | -1.92% |
| 2025-12-10 | $9.07 | $8.88 | $0.1925 | 106,357.0 | +2.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $9.15 | $8.45 | $0.70 | 123,411.0 | +1.48% |
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.49 | $8.27 | $1.22 | 1,368,964.0 | -1.03% |
| 2025-11 | $9.30 | $7.92 | $1.38 | 1,122,025.0 | +8.27% |
| 2025-10 | $8.88 | $7.41 | $1.47 | 1,710,277.0 | +7.86% |
| 2025-09 | $8.54 | $7.46 | $1.08 | 6,289,935.0 | -10.27% |
| 2025-08 | $8.66 | $7.26 | $1.40 | 4,083,733.0 | +13.11% |
| 2025-07 | $7.74 | $5.51 | $2.23 | 7,523,928.0 | +33.33% |
| 2025-06 | $5.89 | $5.10 | $0.79 | 2,322,892.0 | +6.94% |
| 2025-05 | $5.95 | $5.03 | $0.92 | 2,831,118.0 | -9.97% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):