Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (NY:BDRY)

7.850 +0.030 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 24, 2025 7.910 7.910 7.790 7.850 17,269 +0.03(+0.38%)
Oct 23, 2025 7.900 7.925 7.570 7.820 69,368 -0.41(-4.98%)
Oct 22, 2025 8.360 8.360 8.031 8.230 44,518 -0.15(-1.79%)
Oct 21, 2025 8.360 8.410 8.360 8.380 55,417 +0.14(+1.70%)
Oct 20, 2025 8.190 8.370 8.100 8.240 14,682 +0.08(+0.98%)
Oct 17, 2025 8.260 8.275 8.140 8.160 25,902 -0.17(-2.04%)
Oct 16, 2025 8.590 8.590 8.330 8.330 37,691 -0.19(-2.23%)
Oct 15, 2025 8.290 8.530 8.250 8.520 46,031 +0.32(+3.90%)
Oct 14, 2025 8.220 8.320 8.070 8.200 83,789 -0.44(-5.09%)
Oct 13, 2025 8.850 8.880 8.580 8.640 303,058 +0.46(+5.62%)
Oct 10, 2025 8.150 8.200 8.012 8.180 354,311 +0.48(+6.23%)
Oct 09, 2025 7.680 7.700 7.650 7.700 71,872 +0.10(+1.32%)
Oct 08, 2025 7.800 7.800 7.600 7.600 83,080 -0.40(-5.00%)
Oct 07, 2025 7.940 8.010 7.890 8.000 40,499 +0.13(+1.70%)
Oct 06, 2025 7.750 7.900 7.750 7.866 45,278 +0.15(+1.89%)
Oct 03, 2025 7.790 7.820 7.700 7.720 45,267 -0.06(-0.77%)
Oct 02, 2025 7.720 7.790 7.671 7.780 53,223 +0.20(+2.64%)
Oct 01, 2025 7.440 7.650 7.410 7.580 163,190 +0.07(+0.93%)
Sep 30, 2025 7.610 7.690 7.460 7.510 249,448 -0.26(-3.35%)
Sep 29, 2025 7.900 7.945 7.740 7.770 275,655 -0.28(-3.48%)
Sep 26, 2025 8.080 8.100 8.030 8.050 75,107 -0.15(-1.83%)
Sep 25, 2025 8.290 8.290 8.090 8.200 62,775 -0.18(-2.15%)
Sep 24, 2025 8.320 8.415 8.305 8.380 241,855 +0.13(+1.58%)
Sep 23, 2025 8.200 8.310 8.200 8.250 227,536 +0.19(+2.36%)
Sep 22, 2025 8.150 8.152 8.025 8.060 70,055 -0.10(-1.23%)
Sep 19, 2025 8.200 8.250 8.150 8.160 60,337 -0.04(-0.49%)
Sep 18, 2025 8.200 8.260 8.190 8.200 106,664 +0.06(+0.74%)
Sep 17, 2025 8.090 8.180 8.060 8.140 70,547 +0.10(+1.24%)
Sep 16, 2025 8.130 8.130 7.980 8.040 109,348 -0.17(-2.07%)
Sep 15, 2025 8.210 8.240 8.120 8.210 192,647 +0.11(+1.36%)
Sep 12, 2025 8.170 8.285 8.090 8.100 1,149,268 -0.02(-0.18%)
Sep 11, 2025 8.140 8.199 8.090 8.115 119,255 -0.11(-1.28%)
Sep 10, 2025 8.320 8.410 8.160 8.220 187,876 -0.17(-2.03%)
Sep 09, 2025 8.540 8.545 8.330 8.390 285,768 +0.24(+2.94%)
Sep 08, 2025 8.170 8.389 8.150 8.150 294,177 +0.11(+1.37%)
Sep 05, 2025 8.050 8.100 8.030 8.040 74,371 -0.02(-0.29%)
Sep 04, 2025 8.340 8.370 8.040 8.063 523,753 -0.08(-0.95%)
Sep 03, 2025 8.050 8.150 8.010 8.140 839,866 +0.12(+1.50%)
Sep 02, 2025 7.920 8.050 7.730 8.020 1,075,903 -0.35(-4.18%)
Aug 29, 2025 8.210 8.580 8.130 8.370 687,835 +0.02(+0.24%)
Aug 28, 2025 8.270 8.370 8.120 8.350 92,156 +0.05(+0.60%)
Aug 27, 2025 8.390 8.400 8.260 8.300 87,034 -0.30(-3.49%)
Aug 26, 2025 8.620 8.660 8.550 8.600 115,071 +0.10(+1.18%)
Aug 25, 2025 8.420 8.550 8.420 8.500 126,267 +0.09(+1.07%)
Aug 22, 2025 8.440 8.440 8.320 8.410 159,396 +0.25(+3.06%)
Aug 21, 2025 8.060 8.160 8.035 8.160 234,716 +0.12(+1.49%)
Aug 20, 2025 7.850 8.120 7.850 8.040 72,372 +0.27(+3.43%)
Aug 19, 2025 7.890 7.930 7.740 7.773 350,456 -0.31(-3.80%)
Aug 18, 2025 7.970 8.200 7.950 8.080 214,075 +0.06(+0.75%)
Aug 15, 2025 8.130 8.130 7.940 8.020 174,696 -0.11(-1.35%)
Aug 14, 2025 8.170 8.220 8.010 8.130 334,401 -0.04(-0.45%)
Aug 13, 2025 8.180 8.290 7.980 8.167 489,178 +0.15(+1.83%)
Aug 12, 2025 7.850 8.090 7.830 8.020 106,810 +0.12(+1.52%)
Aug 11, 2025 7.740 7.950 7.650 7.900 108,544 +0.10(+1.28%)
Aug 08, 2025 7.900 7.930 7.800 7.800 81,172 +0.05(+0.65%)
Aug 07, 2025 7.790 7.790 7.610 7.750 133,417 +0.02(+0.26%)
Aug 06, 2025 7.820 7.900 7.630 7.730 98,161 -0.04(-0.51%)
Aug 05, 2025 7.650 7.920 7.650 7.770 215,851 +0.46(+6.29%)
Aug 04, 2025 7.320 7.360 7.260 7.310 54,634 -0.15(-2.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.