Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
63.50
-9.72 (-13.28%)
At close: Mar 3, 2026, 4:00 PM
65.41
+1.91 (3.01%)
Pre-market: Mar 4, 2026, 4:43 AM EST
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 64.59 | 70.30 | 60.00 | 63.50 | 63.50 | -13.28% | 321,576 |
| Mar 2, 2026 | 73.93 | 75.50 | 68.85 | 73.22 | 73.22 | 27.78% | 228,939 |
| Feb 27, 2026 | 58.67 | 58.67 | 56.68 | 57.30 | 57.30 | -2.27% | 53,896 |
| Feb 26, 2026 | 58.07 | 59.06 | 55.15 | 58.63 | 58.63 | -1.83% | 110,886 |
| Feb 25, 2026 | 60.10 | 60.10 | 56.77 | 59.72 | 59.72 | 7.84% | 82,593 |
| Feb 24, 2026 | 57.75 | 57.75 | 53.50 | 55.38 | 55.38 | 7.33% | 104,665 |
| Feb 23, 2026 | 50.30 | 52.00 | 50.00 | 51.60 | 51.60 | 6.06% | 59,866 |
| Feb 20, 2026 | 50.21 | 50.21 | 48.23 | 48.65 | 48.65 | 5.08% | 50,243 |
| Feb 19, 2026 | 48.64 | 48.64 | 45.00 | 46.30 | 46.30 | 4.73% | 102,414 |
| Feb 18, 2026 | 43.50 | 44.63 | 42.90 | 44.21 | 44.21 | 5.89% | 58,711 |
| Feb 17, 2026 | 41.50 | 42.19 | 40.65 | 41.75 | 41.75 | 8.33% | 67,249 |
| Feb 13, 2026 | 36.50 | 39.14 | 36.50 | 38.54 | 38.54 | 4.64% | 12,180 |
| Feb 12, 2026 | 38.43 | 38.43 | 36.31 | 36.83 | 36.83 | -5.05% | 23,181 |
| Feb 11, 2026 | 38.52 | 39.25 | 38.27 | 38.79 | 38.79 | -0.82% | 11,689 |
| Feb 10, 2026 | 39.42 | 39.42 | 38.25 | 39.11 | 39.11 | -0.81% | 14,309 |
| Feb 9, 2026 | 40.31 | 40.65 | 38.55 | 39.43 | 39.43 | -2.01% | 30,121 |
| Feb 6, 2026 | 37.90 | 40.76 | 37.62 | 40.24 | 40.24 | 12.15% | 63,115 |
| Feb 5, 2026 | 37.87 | 37.87 | 35.00 | 35.88 | 35.88 | 3.10% | 29,516 |
| Feb 4, 2026 | 35.88 | 36.24 | 34.44 | 34.80 | 34.80 | -0.60% | 21,010 |
| Feb 3, 2026 | 34.60 | 35.62 | 34.00 | 35.01 | 35.01 | -2.91% | 11,483 |
| Feb 2, 2026 | 35.56 | 37.18 | 33.26 | 36.06 | 36.06 | -1.77% | 85,542 |
| Jan 30, 2026 | 35.73 | 37.50 | 34.45 | 36.71 | 36.71 | 6.37% | 24,483 |
| Jan 29, 2026 | 32.35 | 34.51 | 32.29 | 34.51 | 34.51 | 6.51% | 15,496 |
| Jan 28, 2026 | 33.69 | 33.69 | 31.62 | 32.40 | 32.40 | -0.09% | 16,558 |
| Jan 27, 2026 | 31.54 | 34.44 | 30.50 | 32.43 | 32.43 | 2.26% | 97,503 |
| Jan 26, 2026 | 32.54 | 32.76 | 30.87 | 31.71 | 31.71 | 3.16% | 42,780 |
| Jan 23, 2026 | 32.99 | 33.30 | 30.44 | 30.74 | 30.74 | -1.82% | 5,094 |
| Jan 22, 2026 | 31.50 | 32.06 | 30.65 | 31.31 | 31.31 | -0.80% | 5,819 |
| Jan 21, 2026 | 32.63 | 32.63 | 31.10 | 31.56 | 31.56 | 6.99% | 3,893 |
| Jan 20, 2026 | 30.51 | 31.13 | 29.37 | 29.50 | 29.50 | -9.68% | 13,239 |
| Jan 16, 2026 | 31.28 | 32.69 | 31.28 | 32.66 | 32.66 | 2.45% | 11,100 |
| Jan 15, 2026 | 32.28 | 33.02 | 31.25 | 31.88 | 31.88 | -2.78% | 22,057 |
| Jan 14, 2026 | 31.29 | 33.53 | 31.29 | 32.79 | 32.79 | 11.72% | 54,512 |
| Jan 13, 2026 | 27.50 | 29.41 | 27.24 | 29.35 | 29.35 | 15.69% | 27,918 |
| Jan 12, 2026 | 26.80 | 26.80 | 24.60 | 25.37 | 25.37 | -4.44% | 32,048 |
| Jan 9, 2026 | 27.50 | 27.50 | 26.00 | 26.55 | 26.55 | 9.92% | 17,762 |
| Jan 8, 2026 | 24.96 | 24.96 | 23.73 | 24.16 | 24.16 | 8.22% | 8,714 |
| Jan 7, 2026 | 25.30 | 25.30 | 21.23 | 22.32 | 22.32 | 14.79% | 22,510 |
| Jan 6, 2026 | 19.59 | 19.63 | 19.44 | 19.44 | 19.44 | 3.81% | 2,211 |
| Jan 5, 2026 | 19.42 | 19.42 | 18.58 | 18.73 | 18.73 | - | 6,397 |
| Jan 2, 2026 | 18.97 | 19.14 | 18.33 | 18.73 | 18.73 | -2.78% | 7,873 |
| Dec 31, 2025 | 21.03 | 21.03 | 18.80 | 19.27 | 19.26 | 0.18% | 2,993 |
| Dec 30, 2025 | 19.22 | 19.90 | 19.22 | 19.23 | 19.23 | -3.15% | 11,835 |
| Dec 29, 2025 | 20.47 | 20.47 | 19.03 | 19.86 | 19.86 | -2.66% | 46,964 |
| Dec 26, 2025 | 20.72 | 20.72 | 20.30 | 20.40 | 20.40 | 0.19% | 5,043 |
| Dec 24, 2025 | 20.64 | 20.64 | 20.09 | 20.36 | 20.36 | 3.35% | 7,454 |
| Dec 23, 2025 | 20.00 | 20.37 | 19.15 | 19.70 | 19.70 | -10.16% | 15,448 |
| Dec 22, 2025 | 23.62 | 23.62 | 20.71 | 21.93 | 21.93 | -7.14% | 65,677 |
| Dec 19, 2025 | 23.33 | 24.01 | 23.33 | 23.62 | 23.62 | 0.32% | 2,318 |
| Dec 18, 2025 | 23.33 | 23.90 | 23.25 | 23.54 | 23.54 | -4.83% | 7,976 |