Stockscreener 앱 받기
7.99
6.00%
-0.51
시간 외 거래:
7.99
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.11 | $7.88 | $0.225 | 149,080.0 | -6.00% |
| 2024-11-15 | $8.55 | $8.35 | $0.1999 | 38,064.0 | +0.59% |
| 2024-11-14 | $8.50 | $8.27 | $0.23 | 43,973.0 | -0.47% |
| 2024-11-13 | $8.51 | $8.35 | $0.16 | 25,760.0 | +2.29% |
| 2024-11-12 | $8.65 | $8.28 | $0.37 | 132,369.0 | -1.89% |
| 2024-11-11 | $8.61 | $8.43 | $0.1799 | 97,150.0 | +3.80% |
| 2024-11-08 | $8.18 | $8.02 | $0.1599 | 49,741.0 | +3.30% |
| 2024-11-07 | $7.92 | $7.80 | $0.1156 | 32,561.0 | +3.14% |
| 2024-11-06 | $7.77 | $7.65 | $0.12 | 33,807.0 | -2.55% |
| 2024-11-05 | $8.06 | $7.76 | $0.30 | 68,234.0 | +0.90% |
| 2024-11-04 | $7.79 | $7.52 | $0.27 | 46,024.0 | +4.15% |
| 2024-11-01 | $7.53 | $7.40 | $0.13 | 23,432.0 | -0.13% |
| 2024-10-31 | $7.63 | $7.44 | $0.19 | 66,557.0 | +0.00% |
| 2024-10-30 | $7.70 | $7.42 | $0.2799 | 74,865.0 | -4.96% |
| 2024-10-29 | $7.92 | $7.75 | $0.1699 | 32,437.0 | +4.52% |
| 2024-10-28 | $7.64 | $7.50 | $0.1399 | 35,529.0 | -3.59% |
| 2024-10-25 | $7.90 | $7.76 | $0.14 | 29,827.0 | -1.51% |
| 2024-10-24 | $7.97 | $7.83 | $0.1375 | 49,055.0 | -1.61% |
| 2024-10-23 | $8.10 | $7.96 | $0.135 | 30,216.0 | +1.64% |
| 2024-10-22 | $8.03 | $7.78 | $0.255 | 66,415.0 | +0.00% |
| 2024-10-21 | $8.02 | $7.91 | $0.11 | 286,538.0 | -3.53% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.65 | $7.40 | $1.25 | 889,275.0 | +6.82% |
| 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% |
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.33 | $7.55 | $2.78 | 6,127,379.0 | +16.92% |
| 2022-11 | $8.30 | $6.82 | $1.48 | 6,278,547.0 | +10.70% |
| 2022-10 | $10.40 | $6.93 | $3.46 | 3,720,128.0 | -21.46% |
| 2022-09 | $10.50 | $7.77 | $2.73 | 7,381,363.0 | +15.31% |
| 2022-08 | $12.69 | $6.75 | $5.94 | 7,784,765.0 | -36.88% |
| 2022-07 | $17.16 | $12.08 | $5.08 | 3,635,791.0 | -27.66% |
| 2022-06 | $22.28 | $15.60 | $6.68 | 4,147,668.0 | -22.62% |
| 2022-05 | $26.07 | $21.23 | $4.84 | 3,924,474.0 | +3.31% |
| 2022-04 | $23.98 | $20.05 | $3.92 | 5,515,818.0 | -11.17% |
| 2022-03 | $28.20 | $23.09 | $5.11 | 7,672,426.0 | +12.83% |
| 2022-02 | $25.49 | $21.00 | $4.49 | 4,018,449.0 | -2.32% |
| 2022-01 | $29.67 | $19.29 | $10.38 | 3,637,770.0 | -25.60% |
0.46%
자본화:
|
볼륨(24시간):