Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
12.63
0.00 (0.00%)
Aug 29, 2025, 9:42 AM EDT - Market closed
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | 47 |
| Aug 28, 2025 | 12.64 | 12.64 | 12.63 | 12.63 | 12.63 | 1.53% | 160 |
| Aug 27, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | -1.19% | 384 |
| Aug 26, 2025 | 12.64 | 12.64 | 12.50 | 12.59 | 12.59 | -1.37% | 1,002 |
| Aug 25, 2025 | 12.75 | 12.77 | 12.75 | 12.77 | 12.77 | 0.04% | 276 |
| Aug 22, 2025 | 12.58 | 12.76 | 12.58 | 12.76 | 12.76 | 2.37% | 790 |
| Aug 21, 2025 | 12.09 | 12.51 | 12.09 | 12.47 | 12.47 | 3.36% | 1,116 |
| Aug 20, 2025 | 11.92 | 12.06 | 11.92 | 12.06 | 12.06 | -0.25% | 542 |
| Aug 19, 2025 | 11.63 | 12.09 | 11.57 | 12.09 | 12.09 | 4.86% | 554 |
| Aug 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% | - |
| Aug 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.04% | - |
| Aug 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.21% | 5,002 |
| Aug 13, 2025 | 11.31 | 11.42 | 11.20 | 11.42 | 11.42 | 1.67% | 5,002 |
| Aug 12, 2025 | 11.49 | 11.49 | 11.23 | 11.23 | 11.23 | -3.27% | 3,354 |
| Aug 11, 2025 | 11.61 | 11.63 | 11.61 | 11.61 | 11.61 | -1.57% | 7,649 |
| Aug 8, 2025 | 11.62 | 11.80 | 11.60 | 11.80 | 11.80 | 0.25% | 1,179 |
| Aug 7, 2025 | 11.91 | 11.92 | 11.77 | 11.77 | 11.77 | -0.04% | 504 |
| Aug 6, 2025 | 11.80 | 11.91 | 11.77 | 11.77 | 11.77 | 0.56% | 848 |
| Aug 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.47% | 111 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 1.08% | 2,277 |
| Aug 1, 2025 | 11.40 | 11.63 | 11.40 | 11.53 | 11.53 | 4.30% | 1,414 |
| Jul 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 185 |
| Jul 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.47% | 90 |
| Jul 29, 2025 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | -0.23% | 979 |
| Jul 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% | 3 |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.65% | 3 |
| Jul 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.64% | 10 |
| Jul 23, 2025 | 10.96 | 10.96 | 10.88 | 10.89 | 10.89 | -1.76% | 749 |
| Jul 22, 2025 | 11.26 | 11.26 | 10.91 | 11.08 | 11.08 | -3.13% | 3,588 |
| Jul 21, 2025 | 11.28 | 11.44 | 11.28 | 11.44 | 11.44 | -0.62% | 4,157 |
| Jul 18, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.07% | 152 |
| Jul 17, 2025 | 11.47 | 11.47 | 11.39 | 11.39 | 11.39 | -0.77% | 453 |
| Jul 16, 2025 | 11.63 | 11.63 | 11.48 | 11.48 | 11.48 | -2.71% | 462 |
| Jul 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.74% | 253 |
| Jul 14, 2025 | 11.31 | 11.40 | 11.31 | 11.37 | 11.37 | 0.35% | 3,848 |
| Jul 11, 2025 | 11.40 | 11.40 | 11.26 | 11.33 | 11.33 | 0.53% | 909 |
| Jul 10, 2025 | 11.40 | 11.41 | 11.20 | 11.27 | 11.27 | 0.22% | 1,927 |
| Jul 9, 2025 | 10.88 | 11.25 | 10.88 | 11.25 | 11.25 | 3.35% | 2,807 |
| Jul 8, 2025 | 10.98 | 10.98 | 10.83 | 10.88 | 10.88 | -2.68% | 2,011 |
| Jul 7, 2025 | 10.94 | 11.18 | 10.94 | 11.18 | 11.18 | 5.42% | 674 |
| Jul 3, 2025 | 10.09 | 10.61 | 10.09 | 10.61 | 10.61 | 3.40% | 1,113 |
| Jul 2, 2025 | 10.17 | 10.26 | 10.17 | 10.26 | 10.26 | -1.50% | 3,821 |
| Jul 1, 2025 | 10.49 | 10.78 | 10.41 | 10.41 | 10.41 | -2.19% | 1,690 |
| Jun 30, 2025 | 10.60 | 10.65 | 10.28 | 10.65 | 10.65 | -0.33% | 4,267 |
| Jun 27, 2025 | 10.55 | 10.70 | 10.55 | 10.68 | 10.68 | -0.56% | 8,688 |
| Jun 26, 2025 | 10.57 | 10.74 | 10.57 | 10.74 | 10.74 | -1.29% | 1,140 |
| Jun 25, 2025 | 10.83 | 11.04 | 10.51 | 10.88 | 10.88 | -9.33% | 7,461 |
| Jun 24, 2025 | 12.38 | 12.43 | 10.98 | 12.00 | 12.00 | -11.11% | 7,897 |
| Jun 23, 2025 | 12.82 | 13.50 | 12.33 | 13.50 | 13.50 | 7.91% | 19,347 |
| Jun 20, 2025 | 11.52 | 12.51 | 11.25 | 12.51 | 12.51 | 8.97% | 6,927 |