Stockscreener 앱 받기
8.04
0.29%
-0.023
시간 외 거래:
8.04
Breakwave Dry Bulk Shipping Etf 주식 (BDRY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.10 | $8.03 | $0.07 | 74,371.0 | -0.29% |
| 2025-09-04 | $8.37 | $8.04 | $0.33 | 523,586.0 | -0.95% |
| 2025-09-03 | $8.15 | $8.01 | $0.14 | 839,866.0 | +1.50% |
| 2025-09-02 | $8.05 | $7.73 | $0.32 | 1,075,692.0 | -4.18% |
| 2025-08-29 | $8.58 | $8.13 | $0.45 | 687,605.0 | +0.24% |
| 2025-08-28 | $8.37 | $8.12 | $0.25 | 92,106.0 | +0.60% |
| 2025-08-27 | $8.40 | $8.26 | $0.14 | 87,019.0 | -3.49% |
| 2025-08-26 | $8.66 | $8.55 | $0.11 | 114,906.0 | +1.18% |
| 2025-08-25 | $8.55 | $8.42 | $0.13 | 126,267.0 | +1.07% |
| 2025-08-22 | $8.44 | $8.32 | $0.1201 | 159,272.0 | +3.06% |
| 2025-08-21 | $8.16 | $8.04 | $0.125 | 234,716.0 | +1.49% |
| 2025-08-20 | $8.12 | $7.85 | $0.27 | 72,372.0 | +3.43% |
| 2025-08-19 | $7.93 | $7.74 | $0.19 | 350,455.0 | -3.80% |
| 2025-08-18 | $8.20 | $7.95 | $0.25 | 214,075.0 | +0.75% |
| 2025-08-15 | $8.13 | $7.94 | $0.19 | 174,696.0 | -1.35% |
| 2025-08-14 | $8.22 | $8.01 | $0.21 | 334,401.0 | -0.45% |
| 2025-08-13 | $8.29 | $7.98 | $0.31 | 489,174.0 | +1.83% |
| 2025-08-12 | $8.09 | $7.83 | $0.26 | 106,728.0 | +1.52% |
| 2025-08-11 | $7.95 | $7.65 | $0.30 | 108,544.0 | +1.28% |
| 2025-08-08 | $7.93 | $7.80 | $0.13 | 81,172.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.37 | $7.73 | $0.64 | 2,587,886.0 | -3.94% |
| 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% |
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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):