Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (BDRY)
5.5840
-0.0760 (-1.34%)
NYSE · Last Trade: Jun 28th, 2:40 AM EDT
Historical Prices For Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (BDRY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 5.68 | 5.71 | 5.56 | 5.58 | 97,268 | 5.58 |
| 6/26/2025 | 5.70 | 5.70 | 5.61 | 5.66 | 42,867 | 5.66 |
| 6/25/2025 | 5.75 | 5.84 | 5.74 | 5.80 | 104,098 | 5.80 |
| 6/24/2025 | 5.74 | 5.74 | 5.68 | 5.74 | 97,110 | 5.74 |
| 6/23/2025 | 5.66 | 5.87 | 5.66 | 5.78 | 181,905 | 5.78 |
| 6/20/2025 | 5.64 | 5.76 | 5.62 | 5.73 | 80,696 | 5.73 |
| 6/18/2025 | 5.60 | 5.69 | 5.60 | 5.62 | 45,258 | 5.62 |
| 6/17/2025 | 5.52 | 5.63 | 5.52 | 5.63 | 108,249 | 5.63 |
| 6/16/2025 | 5.64 | 5.75 | 5.54 | 5.68 | 266,236 | 5.68 |
| 6/13/2025 | 5.82 | 5.89 | 5.76 | 5.87 | 225,348 | 5.87 |
| 6/12/2025 | 5.74 | 5.78 | 5.70 | 5.73 | 57,371 | 5.73 |
| 6/11/2025 | 5.65 | 5.71 | 5.65 | 5.65 | 149,117 | 5.65 |
| 6/10/2025 | 5.40 | 5.52 | 5.40 | 5.52 | 200,171 | 5.52 |
| 6/09/2025 | 5.42 | 5.42 | 5.35 | 5.37 | 34,483 | 5.37 |
| 6/06/2025 | 5.38 | 5.48 | 5.33 | 5.41 | 167,059 | 5.41 |
| 6/05/2025 | 5.45 | 5.53 | 5.42 | 5.49 | 101,308 | 5.49 |
| 6/04/2025 | 5.36 | 5.47 | 5.36 | 5.42 | 100,049 | 5.42 |
| 6/03/2025 | 5.22 | 5.23 | 5.16 | 5.20 | 92,803 | 5.20 |
| 6/02/2025 | 5.21 | 5.24 | 5.10 | 5.10 | 45,517 | 5.10 |
| 5/30/2025 | 5.23 | 5.23 | 5.12 | 5.19 | 53,528 | 5.19 |
| 5/29/2025 | 5.24 | 5.24 | 5.11 | 5.19 | 170,690 | 5.19 |
| 5/28/2025 | 5.12 | 5.18 | 5.12 | 5.17 | 79,313 | 5.17 |
| 5/27/2025 | 5.04 | 5.15 | 5.03 | 5.15 | 217,817 | 5.15 |
| 5/23/2025 | 5.20 | 5.21 | 5.15 | 5.15 | 112,086 | 5.15 |
| 5/22/2025 | 5.25 | 5.27 | 5.20 | 5.21 | 145,810 | 5.21 |
| 5/21/2025 | 5.29 | 5.37 | 5.26 | 5.34 | 96,314 | 5.34 |
| 5/20/2025 | 5.40 | 5.40 | 5.35 | 5.36 | 30,725 | 5.36 |
| 5/19/2025 | 5.36 | 5.37 | 5.30 | 5.31 | 286,804 | 5.31 |
| 5/16/2025 | 5.60 | 5.61 | 5.47 | 5.50 | 87,028 | 5.50 |
| 5/15/2025 | 5.53 | 5.55 | 5.48 | 5.55 | 107,691 | 5.55 |
| 5/14/2025 | 5.41 | 5.48 | 5.36 | 5.46 | 126,152 | 5.46 |
| 5/13/2025 | 5.37 | 5.42 | 5.30 | 5.30 | 414,403 | 5.30 |
| 5/12/2025 | 5.59 | 5.59 | 5.53 | 5.54 | 238,125 | 5.54 |
| 5/09/2025 | 5.43 | 5.47 | 5.39 | 5.43 | 136,984 | 5.43 |
| 5/08/2025 | 5.48 | 5.53 | 5.39 | 5.42 | 250,549 | 5.42 |
| 5/07/2025 | 5.67 | 5.67 | 5.57 | 5.62 | 20,109 | 5.62 |
| 5/06/2025 | 5.72 | 5.72 | 5.60 | 5.62 | 65,996 | 5.62 |
| 5/05/2025 | 5.84 | 5.91 | 5.84 | 5.91 | 25,894 | 5.91 |
| 5/02/2025 | 5.83 | 5.94 | 5.78 | 5.84 | 107,164 | 5.84 |
| 5/01/2025 | 5.88 | 5.95 | 5.80 | 5.95 | 67,321 | 5.95 |
| 4/30/2025 | 5.65 | 5.80 | 5.65 | 5.76 | 34,979 | 5.76 |
| 4/29/2025 | 5.75 | 5.77 | 5.57 | 5.57 | 87,604 | 5.57 |
| 4/28/2025 | 5.93 | 5.93 | 5.78 | 5.78 | 73,608 | 5.78 |
| 4/25/2025 | 5.90 | 6.00 | 5.90 | 5.92 | 116,031 | 5.92 |
| 4/24/2025 | 5.95 | 5.97 | 5.81 | 5.83 | 43,094 | 5.83 |
| 4/23/2025 | 5.91 | 6.03 | 5.88 | 5.88 | 174,812 | 5.88 |
| 4/22/2025 | 5.74 | 5.74 | 5.59 | 5.60 | 78,815 | 5.60 |
| 4/21/2025 | 5.75 | 5.77 | 5.70 | 5.73 | 76,081 | 5.73 |
| 4/17/2025 | 5.76 | 5.77 | 5.72 | 5.74 | 36,719 | 5.74 |
| 4/16/2025 | 5.72 | 5.75 | 5.69 | 5.72 | 181,472 | 5.72 |
| 4/15/2025 | 5.76 | 5.76 | 5.68 | 5.69 | 57,706 | 5.69 |
| 4/14/2025 | 5.82 | 5.87 | 5.71 | 5.75 | 220,800 | 5.75 |
| 4/11/2025 | 5.60 | 5.71 | 5.53 | 5.63 | 83,205 | 5.63 |
| 4/10/2025 | 5.57 | 5.64 | 5.45 | 5.60 | 284,577 | 5.60 |
| 4/09/2025 | 5.22 | 5.45 | 5.11 | 5.33 | 434,517 | 5.33 |
| 4/08/2025 | 5.45 | 5.45 | 5.31 | 5.36 | 245,456 | 5.36 |
| 4/07/2025 | 5.27 | 5.55 | 5.25 | 5.38 | 592,466 | 5.38 |
| 4/04/2025 | 5.76 | 5.85 | 5.56 | 5.62 | 611,765 | 5.62 |
| 4/03/2025 | 6.19 | 6.19 | 5.93 | 6.02 | 415,635 | 6.02 |
| 4/02/2025 | 6.45 | 6.54 | 6.34 | 6.37 | 66,935 | 6.37 |
| 4/01/2025 | 6.40 | 6.55 | 6.37 | 6.50 | 69,259 | 6.50 |
| 3/31/2025 | 6.26 | 6.30 | 6.21 | 6.25 | 106,972 | 6.25 |
| 3/28/2025 | 6.43 | 6.44 | 6.16 | 6.36 | 158,397 | 6.36 |