Amplify Commodity Trust (BDRY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.203783319 | 11.63 | 11.85 | 11.49 | 32843 | 11.70603299 | SP |
| 4 | -0.12 | -1.03359173127 | 11.61 | 12.5 | 11.3001 | 45736 | 11.87710922 | SP |
| 12 | -1.06 | -8.44621513944 | 12.55 | 14.6 | 11.2 | 105912 | 12.55183617 | SP |
| 26 | 0.35 | 3.14183123878 | 11.14 | 16.99 | 10.63 | 175411 | 13.40650733 | SP |
| 52 | 6.83 | 146.566523605 | 4.66 | 16.99 | 4.49 | 247405 | 9.17861183 | SP |
| 156 | -14.9 | -56.4607805987 | 26.39 | 42.2199 | 4.48 | 273894 | 13.76470731 | SP |
| 260 | -4.84 | -29.6387017759 | 16.33 | 42.2199 | 3.75 | 230217 | 14.50462269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 11.49 | -0.25 | -2.09 | 11.57 | 11.7653 | 11.49 | 28810 |
| 1721687400 | 11.735 | -0.03 | -0.21 | 11.76 | 11.815 | 11.7001 | 34065 |
| 1721428200 | 11.76 | -0.04 | -0.34 | 11.85 | 11.85 | 11.71 | 26319 |
| 1721341800 | 11.8 | 0.11 | 0.94 | 11.79 | 11.84 | 11.71 | 33968 |
| 1721255400 | 11.69 | 0.09 | 0.78 | 11.63 | 11.85 | 11.6101 | 39644 |
| 1721169000 | 11.6 | -0.12 | -1.02 | 11.74 | 11.74 | 11.46 | 23425 |
| 1721082600 | 11.72 | -0.36 | -2.98 | 11.8 | 11.8699 | 11.6601 | 60872 |
| 1720823400 | 12.08 | 0.14 | 1.17 | 12.05 | 12.2899 | 12.02 | 19208 |
| 1720737000 | 11.94 | -0.04 | -0.33 | 11.86 | 12.045 | 11.86 | 20196 |
| 1720650600 | 11.98 | 0.32 | 2.74 | 11.77 | 12 | 11.77 | 44339 |
| 1720564200 | 11.66 | 0.14 | 1.22 | 11.46 | 11.66 | 11.46 | 19073 |
| 1720477800 | 11.52 | 0.19 | 1.68 | 11.35 | 11.6273 | 11.35 | 54803 |
| 1720218600 | 11.33 | -0.67 | -5.58 | 11.56 | 11.56 | 11.3001 | 37789 |
| 1720040640 | 12 | 0.14 | 1.18 | 11.5 | 12.0016 | 11.49 | 27671 |
| 1719959400 | 11.86 | -0.64 | -5.12 | 12.05 | 12.19 | 11.71 | 81485 |
| 1719873000 | 12.5 | 0.26 | 2.12 | 12.48 | 12.5 | 12.3321 | 125234 |
| 1719613800 | 12.24 | 0.32 | 2.68 | 12.01 | 12.3 | 11.95 | 76411 |
| 1719527400 | 11.92 | 0.12 | 1.02 | 12 | 12.04 | 11.85 | 82797 |
| 1719441000 | 11.8 | 0.4 | 3.51 | 11.61 | 11.9678 | 11.61 | 61909 |
| 1719354600 | 11.4 | -0.04 | -0.35 | 11.22 | 11.4624 | 11.2 | 26215 |
| 1719268200 | 11.44 | -0.34 | -2.89 | 11.53 | 11.585 | 11.43 | 76224 |
| 1719009000 | 11.78 | -0.14 | -1.17 | 11.92 | 12 | 11.78 | 19516 |
| 1718922600 | 11.92 | 0.05 | 0.42 | 11.81 | 12.11 | 11.81 | 46860 |
| 1718749800 | 11.87 | -0.09 | -0.75 | 11.68 | 11.87 | 11.68 | 35960 |
| 1718663400 | 11.96 | 0.19 | 1.61 | 11.75 | 11.98 | 11.75 | 45169 |
| 1718404200 | 11.77 | -0.35 | -2.89 | 11.96 | 11.96 | 11.71 | 41195 |
| 1718317800 | 12.12 | 0.18 | 1.51 | 12.1 | 12.3 | 11.934 | 41455 |
| 1718231400 | 11.94 | 0.52 | 4.55 | 11.91 | 11.9842 | 11.84 | 66764 |
| 1718145000 | 11.42 | -0.04 | -0.35 | 11.35 | 11.6 | 11.2901 | 120681 |
| 1718058600 | 11.46 | -0.38 | -3.21 | 11.58 | 11.8 | 11.46 | 263266 |
| 1717799400 | 11.84 | -0.31 | -2.55 | 11.8 | 11.95 | 11.8 | 36338 |
| 1717713000 | 12.15 | 0.09 | 0.75 | 12.22 | 12.22 | 12.0705 | 28135 |
| 1717626600 | 12.06 | -0.19 | -1.55 | 12.31 | 12.33 | 12.0102 | 57387 |
| 1717540200 | 12.25 | 0.13 | 1.07 | 12.01 | 12.26 | 11.99 | 34756 |
| 1717453800 | 12.12 | 0.18 | 1.51 | 12.26 | 12.26 | 12.02 | 108940 |
| 1717194600 | 11.94 | -0.22 | -1.81 | 12.35 | 12.35 | 11.94 | 28841 |
| 1717108200 | 12.16 | 0.08 | 0.66 | 12.2 | 12.3 | 12.01 | 43196 |
| 1717021800 | 12.08 | 0.08 | 0.67 | 12.01 | 12.29 | 11.9 | 42228 |
| 1716935400 | 12 | -0.26 | -2.12 | 12.04 | 12.18 | 11.99 | 62214 |
| 1716589800 | 12.26 | 0.16 | 1.32 | 12.39 | 12.39 | 12.21 | 67023 |
| 1716503400 | 12.1 | -0.04 | -0.33 | 12.27 | 12.39 | 12.1 | 110163 |
| 1716417000 | 12.14 | -0.24 | -1.94 | 12.29 | 12.2925 | 12 | 357591 |
| 1716330600 | 12.38 | -0.45 | -3.51 | 12.8 | 12.8 | 12.31 | 505792 |
| 1716244200 | 12.83 | 0.1 | 0.79 | 12.73 | 12.85 | 12.6401 | 88794 |
| 1715985000 | 12.73 | -0.02 | -0.16 | 12.96 | 12.96 | 12.65 | 525749 |
| 1715898600 | 12.75 | 0.13 | 1.03 | 12.69 | 12.84 | 12.6201 | 189112 |
| 1715812200 | 12.62 | -0.33 | -2.55 | 12.56 | 12.62 | 12.41 | 363256 |
| 1715725800 | 12.95 | -0.32 | -2.41 | 12.86 | 13 | 12.7 | 385683 |
| 1715639400 | 13.27 | -0.47 | -3.42 | 13.33 | 13.33 | 13.05 | 155515 |
| 1715380200 | 13.74 | 0.08 | 0.59 | 13.59 | 13.81 | 13.59 | 52361 |
| 1715293800 | 13.66 | -0.27 | -1.94 | 13.72 | 13.81 | 13.539 | 157712 |
| 1715207400 | 13.93 | -0.67 | -4.59 | 14.21 | 14.24 | 13.7601 | 253169 |
| 1715121000 | 14.6 | 1.03 | 7.59 | 14.21 | 14.6 | 14.15 | 205719 |
| 1715034600 | 13.57 | 0.12 | 0.89 | 13.53 | 13.75 | 13.51 | 67137 |
| 1714775400 | 13.45 | -0.01 | -0.07 | 13.5 | 13.75 | 13.42 | 75938 |
| 1714689000 | 13.46 | 0.77 | 6.07 | 13.1 | 13.51 | 13.0801 | 227070 |
| 1714602600 | 12.69 | -0.02 | -0.16 | 12.55 | 12.7699 | 12.51 | 77899 |
| 1714516200 | 12.71 | 0.11 | 0.87 | 12.96 | 12.96 | 12.64 | 288985 |
| 1714429800 | 12.6 | -0.22 | -1.72 | 12.5 | 12.65 | 12.43 | 147332 |
| 1714170600 | 12.82 | -0.2 | -1.54 | 12.82 | 12.9185 | 12.66 | 115113 |
| 1714084200 | 13.02 | -0.14 | -1.06 | 12.83 | 13.115 | 12.77 | 141971 |
| 1713997800 | 13.16 | -0.24 | -1.79 | 13.1 | 13.26 | 12.87 | 423369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
