Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (BDRY)
6.2900
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 6.23 | 6.29 | 6.11 | 6.29 | 340,529 | 6.29 |
| 3/04/2025 | 5.97 | 6.08 | 5.88 | 6.00 | 168,565 | 6.00 |
| 3/03/2025 | 6.30 | 6.35 | 6.15 | 6.15 | 116,946 | 6.15 |
| 2/28/2025 | 6.44 | 6.44 | 6.34 | 6.40 | 110,115 | 6.40 |
| 2/27/2025 | 6.28 | 6.28 | 6.14 | 6.17 | 115,407 | 6.17 |
| 2/26/2025 | 6.35 | 6.42 | 6.22 | 6.40 | 332,478 | 6.40 |
| 2/25/2025 | 6.31 | 6.34 | 6.21 | 6.26 | 166,726 | 6.26 |
| 2/24/2025 | 6.22 | 6.22 | 6.05 | 6.09 | 300,128 | 6.09 |
| 2/21/2025 | 6.30 | 6.34 | 6.25 | 6.32 | 229,346 | 6.32 |
| 2/20/2025 | 6.26 | 6.48 | 6.22 | 6.45 | 504,016 | 6.45 |
| 2/19/2025 | 6.05 | 6.15 | 5.91 | 5.99 | 313,676 | 5.99 |
| 2/18/2025 | 6.00 | 6.11 | 5.96 | 6.08 | 434,782 | 6.08 |
| 2/14/2025 | 5.61 | 5.73 | 5.60 | 5.64 | 173,992 | 5.64 |
| 2/13/2025 | 5.60 | 5.62 | 5.50 | 5.50 | 236,593 | 5.50 |
| 2/12/2025 | 5.50 | 5.53 | 5.40 | 5.51 | 359,666 | 5.51 |
| 2/11/2025 | 5.70 | 5.70 | 5.55 | 5.68 | 194,034 | 5.68 |
| 2/10/2025 | 5.75 | 5.80 | 5.70 | 5.78 | 131,511 | 5.78 |
| 2/07/2025 | 5.84 | 5.86 | 5.79 | 5.86 | 103,235 | 5.86 |
| 2/06/2025 | 5.87 | 5.87 | 5.72 | 5.80 | 198,319 | 5.80 |
| 2/05/2025 | 6.00 | 6.00 | 5.87 | 5.99 | 177,917 | 5.99 |
| 2/04/2025 | 5.88 | 5.92 | 5.80 | 5.87 | 208,389 | 5.87 |
| 2/03/2025 | 5.66 | 5.66 | 5.44 | 5.47 | 265,547 | 5.47 |
| 1/31/2025 | 5.71 | 5.78 | 5.69 | 5.77 | 389,154 | 5.77 |
| 1/30/2025 | 5.45 | 5.54 | 5.41 | 5.49 | 490,825 | 5.49 |
| 1/29/2025 | 5.29 | 5.39 | 5.26 | 5.32 | 421,362 | 5.32 |
| 1/28/2025 | 5.32 | 5.33 | 5.26 | 5.28 | 354,318 | 5.28 |
| 1/27/2025 | 5.28 | 5.35 | 5.15 | 5.32 | 351,442 | 5.32 |
| 1/24/2025 | 5.13 | 5.21 | 5.06 | 5.14 | 659,191 | 5.14 |
| 1/23/2025 | 5.18 | 5.25 | 5.10 | 5.14 | 419,376 | 5.14 |
| 1/22/2025 | 5.42 | 5.44 | 5.24 | 5.28 | 727,009 | 5.28 |
| 1/21/2025 | 5.53 | 5.62 | 5.46 | 5.61 | 329,819 | 5.61 |
| 1/17/2025 | 5.70 | 5.73 | 5.64 | 5.72 | 99,717 | 5.72 |
| 1/16/2025 | 5.80 | 5.80 | 5.72 | 5.73 | 102,534 | 5.73 |
| 1/15/2025 | 5.95 | 6.14 | 5.84 | 5.89 | 160,990 | 5.89 |
| 1/14/2025 | 5.92 | 6.15 | 5.91 | 6.13 | 132,738 | 6.13 |
| 1/13/2025 | 6.05 | 6.05 | 5.77 | 5.84 | 247,935 | 5.84 |
| 1/10/2025 | 6.07 | 6.97 | 6.01 | 6.70 | 173,656 | 6.70 |
| 1/08/2025 | 5.60 | 5.63 | 5.50 | 5.55 | 181,530 | 5.55 |
| 1/07/2025 | 5.68 | 5.72 | 5.50 | 5.63 | 378,128 | 5.63 |
| 1/06/2025 | 5.99 | 6.00 | 5.70 | 5.82 | 393,262 | 5.82 |
| 1/03/2025 | 6.28 | 6.38 | 6.26 | 6.26 | 123,011 | 6.26 |
| 1/02/2025 | 6.21 | 6.27 | 6.12 | 6.25 | 44,161 | 6.25 |
| 12/31/2024 | 5.92 | 0.00 | 6.08 | 6.08 | 0 | 6.08 |
| 12/30/2024 | 5.96 | 5.99 | 5.88 | 5.92 | 71,685 | 5.92 |
| 12/27/2024 | 6.08 | 6.10 | 6.05 | 6.10 | 37,034 | 6.10 |
| 12/26/2024 | 6.10 | 6.13 | 6.05 | 6.07 | 72,894 | 6.07 |
| 12/24/2024 | 6.19 | 6.19 | 6.12 | 6.13 | 77,277 | 6.13 |
| 12/23/2024 | 6.29 | 6.32 | 6.22 | 6.25 | 121,777 | 6.25 |
| 12/20/2024 | 6.06 | 6.26 | 6.06 | 6.22 | 103,155 | 6.22 |
| 12/19/2024 | 6.01 | 6.03 | 5.99 | 6.01 | 54,326 | 6.01 |
| 12/18/2024 | 5.94 | 6.11 | 5.94 | 6.06 | 89,767 | 6.06 |
| 12/17/2024 | 5.90 | 5.97 | 5.77 | 5.85 | 211,314 | 5.85 |
| 12/16/2024 | 6.20 | 6.25 | 6.05 | 6.07 | 161,528 | 6.07 |
| 12/13/2024 | 6.00 | 6.14 | 6.00 | 6.10 | 149,412 | 6.10 |
| 12/12/2024 | 5.71 | 5.93 | 5.71 | 5.90 | 520,816 | 5.90 |
| 12/11/2024 | 5.89 | 5.89 | 5.71 | 5.71 | 484,167 | 5.71 |
| 12/10/2024 | 6.15 | 6.15 | 6.00 | 6.02 | 101,524 | 6.02 |
| 12/09/2024 | 6.22 | 6.28 | 6.20 | 6.20 | 266,193 | 6.20 |
| 12/06/2024 | 6.48 | 6.51 | 6.46 | 6.49 | 58,416 | 6.49 |