Stockscreener 앱 받기
14.00
2.01%
-0.2865
시간 외 거래:
14.35
0.35
+2.50%
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $14.35 | $14.00 | $0.346 | 27,609.0 | -2.01% |
| 2026-08-14 | $14.31 | $13.93 | $0.38 | 20,778.0 | +2.85% |
| 2026-08-13 | $14.16 | $13.77 | $0.395 | 19,339.0 | +1.61% |
| 2026-08-12 | $13.94 | $13.63 | $0.31 | 17,272.0 | -0.87% |
| 2026-08-11 | $14.00 | $13.75 | $0.25 | 16,326.0 | -0.07% |
| 2026-08-10 | $14.12 | $13.75 | $0.3724 | 106,204.0 | +0.29% |
| 2026-08-07 | $14.12 | $13.73 | $0.39 | 15,084.0 | -1.29% |
| 2026-08-06 | $14.00 | $13.64 | $0.36 | 10,328.0 | -0.21% |
| 2026-08-05 | $14.16 | $13.93 | $0.2274 | 66,614.0 | +0.43% |
| 2026-08-04 | $14.10 | $13.73 | $0.37 | 53,679.0 | -0.29% |
| 2026-08-03 | $14.00 | $13.79 | $0.21 | 39,533.0 | +4.42% |
| 2026-07-31 | $13.56 | $13.29 | $0.27 | 11,110.0 | +0.00% |
| 2026-07-30 | $13.49 | $13.13 | $0.36 | 36,665.0 | +4.54% |
| 2026-07-29 | $12.99 | $12.73 | $0.2563 | 8,338.0 | +1.35% |
| 2026-07-28 | $12.83 | $12.53 | $0.30 | 19,418.0 | +1.86% |
| 2026-07-27 | $12.71 | $12.38 | $0.33 | 6,260.0 | -1.51% |
| 2026-07-24 | $12.88 | $12.55 | $0.3296 | 6,702.0 | -0.87% |
| 2026-07-23 | $12.90 | $12.67 | $0.23 | 26,595.0 | +1.36% |
| 2026-07-22 | $12.75 | $12.51 | $0.24 | 8,614.0 | -0.87% |
| 2026-07-21 | $12.69 | $12.51 | $0.18 | 23,685.0 | +3.53% |
| 2026-07-20 | $12.52 | $11.32 | $1.20 | 169,526.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.35 | $13.63 | $0.716 | 420,375.0 | +4.79% |
| 2026-07 | $13.95 | $11.32 | $2.63 | 766,463.0 | +12.55% |
| 2026-06 | $13.20 | $11.19 | $2.01 | 1,529,124.0 | -8.27% |
| 2026-05 | $13.34 | $11.57 | $1.77 | 1,715,298.0 | +10.41% |
| 2026-04 | $11.90 | $9.81 | $2.09 | 2,088,428.0 | +17.55% |
| 2026-03 | $12.65 | $9.50 | $3.15 | 6,808,038.0 | -17.40% |
| 2026-02 | $12.10 | $10.50 | $1.60 | 1,492,729.0 | +4.68% |
| 2026-01 | $11.55 | $8.45 | $3.10 | 1,093,491.0 | +31.47% |
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% |
0.53%
자본화:
|
볼륨(24시간):