Stockscreener 앱 받기
12.88
1.62%
0.205
시장 영업 전:
12.88
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $13.04 | $12.73 | $0.31 | 112,015.0 | +1.62% |
| 2026-05-22 | $12.76 | $12.53 | $0.225 | 44,338.0 | +1.40% |
| 2026-05-21 | $12.58 | $12.30 | $0.28 | 53,388.0 | +3.22% |
| 2026-05-20 | $12.38 | $12.04 | $0.3398 | 109,797.0 | -4.27% |
| 2026-05-19 | $12.81 | $12.56 | $0.25 | 50,831.0 | -1.56% |
| 2026-05-18 | $12.90 | $12.63 | $0.2715 | 70,453.0 | -2.50% |
| 2026-05-15 | $13.20 | $12.71 | $0.49 | 95,632.0 | +1.78% |
| 2026-05-14 | $13.15 | $12.95 | $0.1984 | 20,877.0 | -2.85% |
| 2026-05-13 | $13.33 | $12.58 | $0.7488 | 182,027.0 | +0.30% |
| 2026-05-12 | $13.34 | $12.95 | $0.39 | 123,528.0 | +5.06% |
| 2026-05-11 | $12.69 | $12.50 | $0.185 | 72,670.0 | +4.49% |
| 2026-05-08 | $12.16 | $11.89 | $0.27 | 36,918.0 | +0.05% |
| 2026-05-07 | $12.16 | $11.98 | $0.18 | 216,688.0 | -0.08% |
| 2026-05-06 | $12.30 | $12.02 | $0.28 | 129,391.0 | -0.57% |
| 2026-05-05 | $12.18 | $11.94 | $0.238 | 99,453.0 | +3.31% |
| 2026-05-04 | $11.83 | $11.57 | $0.26 | 80,115.0 | +0.51% |
| 2026-05-01 | $11.81 | $11.59 | $0.22 | 24,068.0 | +0.09% |
| 2026-04-30 | $11.78 | $11.61 | $0.175 | 126,288.0 | -1.10% |
| 2026-04-29 | $11.90 | $11.29 | $0.6099 | 508,587.0 | +3.49% |
| 2026-04-28 | $11.45 | $11.20 | $0.25 | 26,408.0 | +1.60% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.34 | $11.57 | $1.77 | 1,634,204.0 | +9.90% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):