Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
10.93
-0.09 (-0.82%)
Feb 21, 2025, 11:14 AM EST - Market closed
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | -0.83% | 205 |
| Feb 20, 2025 | 11.31 | 11.31 | 11.03 | 11.03 | 11.03 | -4.13% | 1,025 |
| Feb 19, 2025 | 11.62 | 11.62 | 11.50 | 11.50 | 11.50 | -2.00% | 128 |
| Feb 18, 2025 | 11.91 | 11.94 | 11.74 | 11.74 | 11.74 | -4.59% | 1,675 |
| Feb 14, 2025 | 11.96 | 12.30 | 11.96 | 12.30 | 12.30 | 5.08% | 1,203 |
| Feb 13, 2025 | 11.15 | 11.85 | 11.12 | 11.71 | 11.71 | 3.81% | 3,011 |
| Feb 12, 2025 | 11.01 | 11.28 | 11.01 | 11.28 | 11.28 | 4.11% | 484 |
| Feb 11, 2025 | 11.07 | 11.07 | 10.83 | 10.83 | 10.83 | -5.95% | 1,511 |
| Feb 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.91% | 185 |
| Feb 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.06% | 572 |
| Feb 6, 2025 | 11.56 | 12.13 | 11.56 | 12.11 | 12.11 | -4.00% | 4,636 |
| Feb 5, 2025 | 12.70 | 12.89 | 12.62 | 12.62 | 12.62 | -4.21% | 1,649 |
| Feb 4, 2025 | 12.67 | 13.17 | 12.34 | 13.17 | 13.17 | 6.64% | 3,929 |
| Feb 3, 2025 | 12.50 | 12.61 | 12.24 | 12.35 | 12.35 | 3.87% | 3,250 |
| Jan 31, 2025 | 11.93 | 11.93 | 11.79 | 11.89 | 11.89 | 0.98% | 2,439 |
| Jan 30, 2025 | 11.85 | 12.02 | 11.78 | 11.78 | 11.78 | 1.55% | 1,528 |
| Jan 29, 2025 | 11.43 | 11.60 | 11.43 | 11.60 | 11.60 | 2.98% | 635 |
| Jan 28, 2025 | 10.97 | 11.26 | 10.97 | 11.26 | 11.26 | 7.02% | 999 |
| Jan 27, 2025 | 10.73 | 10.73 | 10.38 | 10.52 | 10.52 | -1.64% | 6,402 |
| Jan 24, 2025 | 10.48 | 10.89 | 10.46 | 10.70 | 10.70 | 0.61% | 8,947 |
| Jan 23, 2025 | 10.74 | 10.74 | 10.32 | 10.63 | 10.63 | -1.21% | 2,322 |
| Jan 22, 2025 | 11.43 | 11.43 | 10.76 | 10.76 | 10.76 | 3.19% | 2,377 |
| Jan 21, 2025 | 11.05 | 11.17 | 10.43 | 10.43 | 10.43 | -13.23% | 2,282 |
| Jan 17, 2025 | 11.93 | 12.26 | 11.88 | 12.02 | 12.02 | -0.36% | 3,826 |
| Jan 16, 2025 | 12.79 | 12.79 | 12.02 | 12.06 | 12.06 | -5.96% | 22,831 |
| Jan 15, 2025 | 12.46 | 13.01 | 12.45 | 12.83 | 12.83 | 2.60% | 6,849 |
| Jan 14, 2025 | 14.25 | 14.64 | 12.50 | 12.50 | 12.50 | -3.10% | 18,702 |
| Jan 13, 2025 | 13.90 | 13.90 | 12.90 | 12.90 | 12.90 | 6.52% | 13,499 |
| Jan 10, 2025 | 11.03 | 12.70 | 10.90 | 12.11 | 12.11 | 22.04% | 9,867 |
| Jan 8, 2025 | 9.39 | 10.02 | 9.27 | 9.92 | 9.92 | 6.01% | 27,425 |
| Jan 7, 2025 | 9.15 | 9.36 | 9.12 | 9.36 | 9.36 | 3.31% | 9,602 |
| Jan 6, 2025 | 9.37 | 9.37 | 9.06 | 9.06 | 9.06 | -2.05% | 1,034 |
| Jan 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.42% | 171 |
| Jan 2, 2025 | 9.96 | 9.96 | 9.80 | 9.89 | 9.89 | 0.68% | 535 |
| Dec 31, 2024 | 9.90 | 9.90 | 9.76 | 9.82 | 9.82 | -0.98% | 1,652 |
| Dec 30, 2024 | 10.07 | 10.07 | 9.88 | 9.92 | 9.92 | -0.65% | 2,661 |
| Dec 27, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.30% | 28 |
| Dec 26, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 1 |
| Dec 24, 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -2.07% | 402 |
| Dec 23, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.54% | 379 |
| Dec 20, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.05% | 1 |
| Dec 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 56 |
| Dec 18, 2024 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 1.20% | 281 |
| Dec 17, 2024 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -1.87% | 528 |
| Dec 16, 2024 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 1.91% | 819 |
| Dec 13, 2024 | 10.19 | 10.19 | 9.96 | 9.96 | 9.96 | -2.88% | 114 |
| Dec 12, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 7.21% | 2 |
| Dec 11, 2024 | 10.29 | 10.32 | 9.57 | 9.57 | 9.57 | -2.65% | 6,195 |
| Dec 10, 2024 | 10.01 | 10.01 | 9.73 | 9.83 | 9.83 | -4.75% | 2,055 |
| Dec 9, 2024 | 10.37 | 10.38 | 10.32 | 10.32 | 10.32 | -3.87% | 522 |
| Dec 6, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.19% | 17 |
| Dec 5, 2024 | 11.11 | 11.19 | 10.97 | 10.97 | 10.97 | -2.05% | 555 |
| Dec 4, 2024 | 10.99 | 11.20 | 10.99 | 11.20 | 11.20 | 3.13% | 417 |
| Dec 3, 2024 | 10.92 | 10.98 | 10.84 | 10.86 | 10.86 | -1.72% | 2,800 |
| Dec 2, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.91% | 221 |
| Nov 29, 2024 | 11.36 | 11.36 | 11.27 | 11.27 | 11.27 | -2.04% | 228 |
| Nov 27, 2024 | 11.04 | 11.50 | 11.03 | 11.50 | 11.50 | 3.88% | 2,620 |
| Nov 26, 2024 | 11.32 | 11.32 | 11.07 | 11.07 | 11.07 | -3.15% | 364 |
| Nov 25, 2024 | 11.70 | 11.70 | 11.43 | 11.43 | 11.43 | -5.07% | 2,925 |
| Nov 22, 2024 | 11.90 | 12.04 | 11.90 | 12.04 | 12.04 | -0.58% | 2,634 |
| Nov 21, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.41% | 18 |
| Nov 20, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -4.67% | 41 |
| Nov 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.81% | 89 |
| Nov 18, 2024 | 12.75 | 12.86 | 12.75 | 12.86 | 12.86 | 0.74% | 137 |
| Nov 15, 2024 | 12.59 | 12.77 | 12.59 | 12.77 | 12.77 | 1.47% | 450 |
| Nov 14, 2024 | 12.43 | 12.70 | 12.43 | 12.58 | 12.58 | 4.14% | 1,245 |
| Nov 13, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.03% | 23 |
| Nov 12, 2024 | 12.49 | 12.49 | 12.26 | 12.33 | 12.33 | 1.57% | 594 |
| Nov 11, 2024 | 11.80 | 12.16 | 11.80 | 12.14 | 12.14 | 2.97% | 989 |
| Nov 8, 2024 | 11.76 | 11.79 | 11.61 | 11.79 | 11.79 | 4.19% | 1,223 |
| Nov 7, 2024 | 11.31 | 11.43 | 11.31 | 11.32 | 11.32 | -3.28% | 2,362 |
| Nov 6, 2024 | 12.10 | 12.10 | 11.58 | 11.70 | 11.70 | -4.37% | 5,426 |
| Nov 5, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.29% | 88 |
| Nov 4, 2024 | 12.52 | 12.52 | 12.20 | 12.20 | 12.20 | -4.90% | 5,311 |
| Nov 1, 2024 | 12.87 | 12.87 | 12.73 | 12.83 | 12.83 | 0.45% | 29,084 |
| Oct 31, 2024 | 12.98 | 12.98 | 12.66 | 12.77 | 12.77 | -3.98% | 10,615 |
| Oct 30, 2024 | 13.28 | 13.30 | 13.27 | 13.30 | 13.30 | -2.00% | 338 |
| Oct 29, 2024 | 13.95 | 13.95 | 13.45 | 13.57 | 13.57 | -2.61% | 49,739 |
| Oct 28, 2024 | 13.94 | 13.95 | 13.78 | 13.94 | 13.94 | -4.81% | 46,521 |
| Oct 25, 2024 | 14.68 | 14.68 | 14.64 | 14.64 | 14.64 | 0.68% | 5,051 |
| Oct 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.62% | 192 |
| Oct 23, 2024 | 14.76 | 14.76 | 14.45 | 14.45 | 14.45 | -4.34% | 1,062 |
| Oct 22, 2024 | 15.02 | 15.11 | 15.02 | 15.11 | 15.11 | -2.61% | 324 |
| Oct 21, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -2.45% | 112 |
| Oct 18, 2024 | 15.44 | 15.90 | 15.33 | 15.90 | 15.90 | 4.06% | 3,765 |
| Oct 17, 2024 | 15.24 | 15.28 | 15.23 | 15.28 | 15.28 | 0.59% | 730 |
| Oct 16, 2024 | 14.73 | 15.33 | 14.73 | 15.19 | 15.19 | 6.97% | 1,151 |
| Oct 15, 2024 | 14.80 | 14.86 | 14.20 | 14.20 | 14.20 | -7.28% | 4,857 |
| Oct 14, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.38% | 24 |
| Oct 11, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.90% | 13 |
| Oct 10, 2024 | 15.11 | 15.30 | 15.00 | 15.24 | 15.24 | 0.03% | 5,927 |
| Oct 9, 2024 | 15.09 | 15.24 | 15.09 | 15.24 | 15.24 | -3.02% | 356 |
| Oct 8, 2024 | 15.80 | 15.82 | 15.60 | 15.71 | 15.71 | -1.87% | 3,395 |
| Oct 7, 2024 | 15.95 | 16.10 | 15.95 | 16.01 | 16.01 | -2.12% | 3,220 |
| Oct 4, 2024 | 16.56 | 16.56 | 16.35 | 16.36 | 16.36 | 0.93% | 1,801 |
| Oct 3, 2024 | 15.77 | 16.27 | 15.77 | 16.21 | 16.21 | 3.18% | 8,839 |
| Oct 2, 2024 | 15.81 | 15.81 | 15.71 | 15.71 | 15.71 | 0.67% | 239 |
| Oct 1, 2024 | 14.99 | 15.60 | 14.95 | 15.60 | 15.60 | 5.73% | 4,639 |
| Sep 30, 2024 | 14.46 | 14.76 | 14.46 | 14.76 | 14.76 | 1.48% | 1,491 |
| Sep 27, 2024 | 14.70 | 14.70 | 14.54 | 14.54 | 14.54 | -0.92% | 769 |