Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
11.48
-0.27 (-2.32%)
At close: Jun 18, 2025, 3:48 PM
11.00
-0.48 (-4.18%)
After-hours: Jun 18, 2025, 5:50 PM EDT
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 11.65 | 12.89 | 11.22 | 11.48 | 11.48 | -2.31% | 20,476 |
| Jun 17, 2025 | 10.86 | 11.86 | 10.75 | 11.75 | 11.75 | 4.46% | 9,575 |
| Jun 16, 2025 | 12.92 | 12.92 | 11.25 | 11.25 | 11.25 | 1.76% | 4,880 |
| Jun 13, 2025 | 11.22 | 11.22 | 10.86 | 11.06 | 11.06 | 11.35% | 29,867 |
| Jun 12, 2025 | 9.97 | 9.97 | 9.71 | 9.93 | 9.93 | 0.84% | 616 |
| Jun 11, 2025 | 10.05 | 10.05 | 9.66 | 9.85 | 9.85 | -2.96% | 1,400 |
| Jun 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.25% | 19 |
| Jun 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.44% | 93 |
| Jun 6, 2025 | 10.20 | 10.23 | 10.13 | 10.13 | 10.13 | 0.30% | 1,240 |
| Jun 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.66% | 60 |
| Jun 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% | 55 |
| Jun 3, 2025 | 10.02 | 10.10 | 9.85 | 9.89 | 9.89 | -4.26% | 1,589 |
| Jun 2, 2025 | 10.10 | 10.34 | 9.60 | 10.33 | 10.33 | -3.91% | 13,519 |
| May 30, 2025 | 10.67 | 10.75 | 10.67 | 10.75 | 10.75 | 1.90% | 594 |
| May 29, 2025 | 10.65 | 10.65 | 10.52 | 10.55 | 10.55 | 0.29% | 515 |
| May 28, 2025 | 10.65 | 10.65 | 10.52 | 10.52 | 10.52 | 0.67% | 1,001 |
| May 27, 2025 | 10.95 | 11.00 | 10.45 | 10.45 | 10.45 | -8.01% | 1,324 |
| May 23, 2025 | 11.50 | 11.50 | 11.36 | 11.36 | 11.36 | -1.22% | 2,701 |
| May 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 475 |
| May 21, 2025 | 11.72 | 11.74 | 11.54 | 11.65 | 11.65 | -0.21% | 10,547 |
| May 20, 2025 | 11.61 | 11.68 | 11.61 | 11.68 | 11.68 | -1.56% | 1,139 |
| May 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.81% | - |
| May 16, 2025 | 12.24 | 12.24 | 11.87 | 12.08 | 12.08 | -0.38% | 3,081 |
| May 15, 2025 | 11.93 | 12.13 | 11.93 | 12.13 | 12.13 | 2.11% | 642 |
| May 14, 2025 | 11.74 | 11.88 | 11.74 | 11.88 | 11.88 | 1.15% | 252 |
| May 13, 2025 | 12.06 | 12.06 | 11.71 | 11.74 | 11.74 | -1.47% | 4,587 |
| May 12, 2025 | 11.68 | 11.92 | 11.68 | 11.92 | 11.92 | 1.49% | 757 |
| May 9, 2025 | 11.71 | 11.75 | 11.71 | 11.74 | 11.74 | 1.78% | 1,000 |
| May 8, 2025 | 11.26 | 11.60 | 11.23 | 11.54 | 11.54 | 0.09% | 10,329 |
| May 7, 2025 | 11.87 | 11.87 | 11.53 | 11.53 | 11.53 | -1.96% | 293 |
| May 6, 2025 | 12.14 | 12.14 | 11.76 | 11.76 | 11.76 | -1.71% | 2,295 |
| May 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.58% | 3,816 |
| May 2, 2025 | 11.88 | 12.18 | 11.88 | 12.03 | 12.03 | 3.08% | 3,817 |
| May 1, 2025 | 11.74 | 11.74 | 11.67 | 11.67 | 11.67 | 2.10% | 301 |
| Apr 30, 2025 | 11.61 | 11.61 | 11.43 | 11.43 | 11.43 | 0.09% | 1,608 |
| Apr 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.51% | 106 |
| Apr 28, 2025 | 11.60 | 11.67 | 11.31 | 11.60 | 11.60 | - | 11,190 |
| Apr 25, 2025 | 11.28 | 11.61 | 11.28 | 11.60 | 11.60 | 1.53% | 1,323 |
| Apr 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.91% | 5 |
| Apr 23, 2025 | 11.71 | 11.72 | 11.35 | 11.53 | 11.53 | 3.64% | 2,324 |
| Apr 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.20% | 8 |
| Apr 21, 2025 | 11.50 | 11.50 | 11.24 | 11.37 | 11.37 | -0.04% | 765 |
| Apr 17, 2025 | 11.80 | 11.82 | 11.38 | 11.38 | 11.38 | -2.36% | 503 |
| Apr 16, 2025 | 10.63 | 11.65 | 10.63 | 11.65 | 11.65 | 9.29% | 4,865 |
| Apr 15, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | -0.28% | 2,368 |
| Apr 14, 2025 | 10.54 | 10.69 | 10.50 | 10.69 | 10.69 | 0.90% | 903 |
| Apr 11, 2025 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | -0.05% | 452 |
| Apr 10, 2025 | 10.19 | 10.60 | 10.19 | 10.60 | 10.60 | 3.67% | 2,007 |
| Apr 9, 2025 | 10.00 | 10.37 | 10.00 | 10.23 | 10.23 | 0.89% | 3,058 |
| Apr 8, 2025 | 10.10 | 10.14 | 10.00 | 10.14 | 10.14 | -0.69% | 1,524 |