Skip to main content
BDRY logo

Breakwave Dry Bulk Shipping ETF

BDRYNYSEARCAAmplify InvestmentsCommodity

$12.25Today:- (-)1Y +47.06%

As of Oct 15, 2026 close

Assets (AUM)
$33.87M
Expense ratio
3.50%
Dividend yield
-
Holdings
15
52-week range
$7.57$16.71
Volume (live)
-
Avg. volume (3M)
112.01K

BDRY ETF Historical Prices: Breakwave Dry Bulk Shipping ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

BDRY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BDRY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BDRY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202612.1012.1012.1012.2512.25108.09K
Oct 14, 202612.7512.7512.4512.5812.5883.88K
Oct 13, 202613.5813.7113.1213.1213.1227.65K
Oct 12, 202613.8413.8413.5713.6513.6523.07K
Oct 9, 202613.9214.4313.8213.8913.8932.43K
Oct 8, 202614.4414.6414.4114.4814.4822.43K
Oct 7, 202614.4514.6214.3314.4314.4338.07K
Oct 6, 202613.9614.2313.9614.1014.1017.80K
Oct 5, 202614.0414.3013.9614.1414.14385.31K
Oct 2, 202614.8114.8114.1014.2014.2061.51K
Oct 1, 202614.7814.7814.4214.5214.5259.60K
Sep 30, 202614.4014.8414.4014.5514.5535.33K
Sep 29, 202614.5814.7313.5114.4614.46138.76K
Sep 28, 202615.2515.2514.7714.9014.90237.38K
Sep 25, 202615.4715.5715.1615.3215.3258.77K
Sep 24, 202615.9516.0315.6815.7715.7730.71K
Sep 23, 202615.6516.1015.6515.9615.96163.56K
Sep 22, 202616.2216.2215.4515.5715.57503.48K
Sep 21, 202615.9616.2115.8516.0816.08187.04K
Sep 18, 202615.7715.8515.6415.7215.7276.61K
Sep 17, 202615.3315.9215.3315.7915.7996.25K
Sep 16, 202615.4015.4015.1415.3015.3069.44K
Sep 15, 202615.4515.4514.9815.3315.33110.72K
Sep 14, 202615.5515.5514.7815.3015.30124.90K
Sep 11, 202616.0016.0515.9416.0116.0150.28K
Sep 10, 202615.7416.1015.7415.9215.9291.89K
Sep 9, 202616.1016.3915.6016.1016.10110.48K
Sep 8, 202616.6016.7016.1316.3016.30213.05K
Sep 4, 202616.2716.7116.2716.5616.56114.57K
Sep 3, 202616.1616.1815.9216.1416.1487.14K
Sep 2, 202616.2516.6016.1616.5816.58162.95K
Sep 1, 202615.5515.8015.3215.7915.7985.96K
Aug 31, 202615.5515.5515.2915.4715.47119.01K
Aug 28, 202615.0315.5515.0315.5215.5259.25K
Aug 27, 202615.1415.1414.7814.8214.8220.86K
Aug 26, 202615.3715.3714.9115.0615.0634.38K
Aug 25, 202614.7315.1514.7015.0615.0674.91K
Aug 24, 202614.8014.8014.5314.6914.6927.18K
Aug 21, 202614.4014.8014.4014.7514.7545.87K
Aug 20, 202614.1114.2914.1114.1914.1920.96K
Aug 19, 202613.6714.0113.6714.0114.0020.32K
Aug 18, 202613.6113.8212.6613.8213.8217.05K
Aug 17, 202614.1914.3514.0014.0014.0027.61K
Aug 14, 202613.9314.3113.9314.2914.2920.78K
Aug 13, 202613.7714.1613.7713.8913.8918.92K
Aug 12, 202613.7313.9413.6313.6713.6717.27K
Aug 11, 202613.9614.0013.7513.7913.7916.32K
Aug 10, 202613.9014.1213.7513.8013.80106.20K
Aug 7, 202614.1214.1213.7313.7613.7615.08K
Aug 6, 202613.9514.0013.6413.9413.9410.33K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Breakwave Dry Bulk Shipping ETF Historical Prices

What is OHLC data for BDRY?

OHLC stands for Open, High, Low, Close - the four key price points for BDRY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BDRY?

The adjusted close price for BDRY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BDRY price history go?

BDRY historical price data is available from the ETF's inception on Mar 21, 2018. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BDRY data?

BDRY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BDRY?

Trading volume for BDRY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.