Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (BDRY)
5.7700
+0.2800 (5.10%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.71 | 5.78 | 5.69 | 5.77 | 388,246 | 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 | 54,144 | 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 |
| 12/05/2024 | 6.53 | 6.69 | 6.53 | 6.62 | 120,855 | 6.62 |
| 12/04/2024 | 6.35 | 6.47 | 6.31 | 6.44 | 195,636 | 6.44 |
| 12/03/2024 | 6.27 | 6.46 | 6.22 | 6.35 | 192,336 | 6.35 |
| 12/02/2024 | 6.40 | 6.44 | 6.26 | 6.35 | 214,466 | 6.35 |
| 11/29/2024 | 6.57 | 6.69 | 6.51 | 6.65 | 205,719 | 6.65 |
| 11/27/2024 | 6.99 | 6.99 | 6.70 | 6.80 | 428,421 | 6.80 |
| 11/26/2024 | 7.25 | 7.41 | 7.25 | 7.41 | 31,949 | 7.41 |
| 11/25/2024 | 7.25 | 7.50 | 7.25 | 7.45 | 72,808 | 7.45 |
| 11/22/2024 | 7.32 | 7.32 | 7.20 | 7.23 | 359,203 | 7.23 |
| 11/21/2024 | 7.50 | 7.57 | 7.41 | 7.50 | 76,376 | 7.50 |
| 11/20/2024 | 7.75 | 7.75 | 7.66 | 7.66 | 28,568 | 7.66 |
| 11/19/2024 | 7.70 | 7.82 | 7.50 | 7.80 | 102,410 | 7.80 |
| 11/18/2024 | 8.02 | 8.11 | 7.88 | 7.99 | 149,080 | 7.99 |
| 11/15/2024 | 8.39 | 8.55 | 8.35 | 8.50 | 38,064 | 8.50 |
| 11/14/2024 | 8.50 | 8.50 | 8.27 | 8.45 | 43,973 | 8.45 |
| 11/13/2024 | 8.35 | 8.51 | 8.35 | 8.49 | 25,760 | 8.49 |
| 11/12/2024 | 8.55 | 8.65 | 8.28 | 8.30 | 132,369 | 8.30 |
| 11/11/2024 | 8.50 | 8.61 | 8.43 | 8.46 | 97,150 | 8.46 |
| 11/08/2024 | 8.10 | 8.18 | 8.02 | 8.15 | 49,744 | 8.15 |
| 11/07/2024 | 7.80 | 7.92 | 7.80 | 7.89 | 32,561 | 7.89 |
| 11/06/2024 | 7.77 | 7.77 | 7.65 | 7.65 | 33,817 | 7.65 |
| 11/05/2024 | 7.80 | 8.06 | 7.76 | 7.85 | 68,234 | 7.85 |
| 11/04/2024 | 7.52 | 7.79 | 7.52 | 7.78 | 46,024 | 7.78 |
| 11/01/2024 | 7.40 | 7.53 | 7.40 | 7.47 | 23,432 | 7.47 |