Friday, 03 May 2024
Breakwave Dry Bulk Shipping ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 9.190 | 9.350 | 9.041 | 9.210 | 373,700 |
13/10/22 | 8.870 | 8.890 | 8.670 | 8.690 | 155,400 |
12/10/22 | 9.160 | 9.240 | 8.980 | 9.090 | 149,000 |
11/10/22 | 9.350 | 9.480 | 9.145 | 9.340 | 197,600 |
10/10/22 | 9.340 | 9.390 | 9.010 | 9.200 | 127,400 |
07/10/22 | 9.550 | 9.820 | 9.550 | 9.700 | 98,300 |
06/10/22 | 9.730 | 9.930 | 9.550 | 9.690 | 212,300 |
05/10/22 | 10.08 | 10.23 | 9.96 | 10.10 | 172,900 |
04/10/22 | 9.96 | 10.40 | 9.95 | 10.35 | 195,700 |
03/10/22 | 9.080 | 9.260 | 8.973 | 9.140 | 205,200 |
30/09/22 | 8.920 | 9.510 | 8.900 | 9.040 | 93,600 |
29/09/22 | 9.130 | 9.182 | 8.690 | 8.960 | 443,900 |
28/09/22 | 9.680 | 9.685 | 9.290 | 9.580 | 244,200 |
26/09/22 | 9.99 | 10.20 | 9.99 | 10.05 | 182,700 |
23/09/22 | 10.25 | 10.47 | 10.12 | 10.27 | 804,800 |
22/09/22 | 9.860 | 10.090 | 9.860 | 9.940 | 127,700 |
21/09/22 | 10.10 | 10.15 | 9.74 | 10.05 | 246,800 |
20/09/22 | 10.20 | 10.50 | 10.17 | 10.25 | 500,500 |
19/09/22 | 9.070 | 9.260 | 9.070 | 9.180 | 131,700 |
16/09/22 | 8.860 | 9.090 | 8.690 | 9.070 | 228,000 |
15/09/22 | 9.260 | 9.260 | 9.000 | 9.140 | 110,200 |
14/09/22 | 9.580 | 9.650 | 9.160 | 9.390 | 471,900 |
13/09/22 | 9.800 | 9.910 | 9.660 | 9.750 | 346,200 |
12/09/22 | 9.130 | 9.640 | 9.130 | 9.550 | 520,000 |
09/09/22 | 8.470 | 8.750 | 8.470 | 8.630 | 236,600 |
08/09/22 | 8.450 | 8.880 | 8.450 | 8.780 | 263,800 |
07/09/22 | 8.550 | 8.680 | 8.100 | 8.250 | 348,200 |
06/09/22 | 8.030 | 8.090 | 7.770 | 7.990 | 533,600 |
02/09/22 | 9.020 | 9.040 | 8.750 | 8.780 | 403,400 |
01/09/22 | 8.480 | 8.846 | 8.400 | 8.730 | 997,000 |
31/08/22 | 7.290 | 7.950 | 7.240 | 7.840 | 649,400 |
30/08/22 | 7.480 | 7.480 | 6.750 | 7.200 | 1,201,400 |
29/08/22 | 7.900 | 8.070 | 7.813 | 7.860 | 449,400 |
26/08/22 | 8.000 | 8.000 | 7.920 | 7.920 | 282,000 |
25/08/22 | 8.030 | 8.060 | 7.890 | 7.970 | 549,600 |
24/08/22 | 8.370 | 8.580 | 8.210 | 8.550 | 216,300 |
23/08/22 | 8.940 | 8.980 | 8.580 | 8.700 | 275,500 |
22/08/22 | 9.160 | 9.260 | 9.046 | 9.210 | 129,100 |
19/08/22 | 9.200 | 9.420 | 9.200 | 9.310 | 100,500 |
18/08/22 | 9.310 | 9.460 | 9.260 | 9.420 | 256,500 |
17/08/22 | 9.820 | 10.000 | 9.640 | 9.770 | 92,700 |
16/08/22 | 9.850 | 10.030 | 9.850 | 9.990 | 69,900 |
15/08/22 | 10.250 | 10.360 | 9.663 | 9.890 | 382,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |