Skip to main content
Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
10.43
-1.59 (-13.23%)
Jan 21, 2025, 3:13 PM EST - Market closed

BWET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202511.0511.1710.4310.4310.43-13.23%2,282
Jan 17, 202511.9312.2611.8812.0212.02-0.36%3,826
Jan 16, 202512.7912.7912.0212.0612.06-5.96%22,831
Jan 15, 202512.4613.0112.4512.8312.832.60%6,849
Jan 14, 202514.2514.6412.5012.5012.50-3.10%18,702
Jan 13, 202513.9013.9012.9012.9012.906.52%13,499
Jan 10, 202511.0312.7010.9012.1112.1122.04%9,867
Jan 8, 20259.3910.029.279.929.926.01%27,425
Jan 7, 20259.159.369.129.369.363.31%9,602
Jan 6, 20259.379.379.069.069.06-2.05%1,034
Jan 3, 20259.259.259.259.259.25-6.42%171
Jan 2, 20259.969.969.809.899.890.68%535
Dec 31, 20249.909.909.769.829.82-0.98%1,652
Dec 30, 202410.0710.079.889.929.92-0.65%2,661
Dec 27, 20249.989.989.989.989.98-0.30%28
Dec 26, 202410.0110.0110.0110.0110.010.60%1
Dec 24, 202410.0010.009.959.959.95-2.07%402
Dec 23, 202410.1610.1610.1610.1610.160.54%379
Dec 20, 202410.1110.1110.1110.1110.110.05%1
Dec 19, 202410.1010.1010.1010.1010.100.20%56
Dec 18, 202410.0910.0910.0810.0810.081.20%281
Dec 17, 202410.0010.009.969.969.96-1.87%528
Dec 16, 202410.0910.1510.0910.1510.151.91%819
Dec 13, 202410.1910.199.969.969.96-2.88%114
Dec 12, 202410.2610.2610.2610.2610.267.21%2
Dec 11, 202410.2910.329.579.579.57-2.65%6,195
Dec 10, 202410.0110.019.739.839.83-4.75%2,055
Dec 9, 202410.3710.3810.3210.3210.32-3.87%522
Dec 6, 202410.7310.7310.7310.7310.73-2.19%17
Dec 5, 202411.1111.1910.9710.9710.97-2.05%555
Dec 4, 202410.9911.2010.9911.2011.203.13%417
Dec 3, 202410.9210.9810.8410.8610.86-1.72%2,800
Dec 2, 202411.0511.0511.0511.0511.05-1.91%221
Nov 29, 202411.3611.3611.2711.2711.27-2.04%228
Nov 27, 202411.0411.5011.0311.5011.503.88%2,620
Nov 26, 202411.3211.3211.0711.0711.07-3.15%364
Nov 25, 202411.7011.7011.4311.4311.43-5.07%2,925
Nov 22, 202411.9012.0411.9012.0412.04-0.58%2,634
Nov 21, 202412.1112.1112.1112.1112.11-0.41%18
Nov 20, 202412.1612.1612.1612.1612.16-4.67%41
Nov 19, 202412.7612.7612.7612.7612.76-0.81%89
Nov 18, 202412.7512.8612.7512.8612.860.74%137
Nov 15, 202412.5912.7712.5912.7712.771.47%450
Nov 14, 202412.4312.7012.4312.5812.584.14%1,245
Nov 13, 202412.0812.0812.0812.0812.08-2.03%23
Nov 12, 202412.4912.4912.2612.3312.331.57%594
Nov 11, 202411.8012.1611.8012.1412.142.97%989
Nov 8, 202411.7611.7911.6111.7911.794.19%1,223
Nov 7, 202411.3111.4311.3111.3211.32-3.28%2,362
Nov 6, 202412.1012.1011.5811.7011.70-4.37%5,426
Nov 5, 202412.2412.2412.2412.2412.240.29%88
Nov 4, 202412.5212.5212.2012.2012.20-4.90%5,311
Nov 1, 202412.8712.8712.7312.8312.830.45%29,084
Oct 31, 202412.9812.9812.6612.7712.77-3.98%10,615
Oct 30, 202413.2813.3013.2713.3013.30-2.00%338
Oct 29, 202413.9513.9513.4513.5713.57-2.61%49,739
Oct 28, 202413.9413.9513.7813.9413.94-4.81%46,521
Oct 25, 202414.6814.6814.6414.6414.640.68%5,051
Oct 24, 202414.5414.5414.5414.5414.540.62%192
Oct 23, 202414.7614.7614.4514.4514.45-4.34%1,062
Oct 22, 202415.0215.1115.0215.1115.11-2.61%324
Oct 21, 202415.5115.5115.5115.5115.51-2.45%112
Oct 18, 202415.4415.9015.3315.9015.904.06%3,765
Oct 17, 202415.2415.2815.2315.2815.280.59%730
Oct 16, 202414.7315.3314.7315.1915.196.97%1,151
Oct 15, 202414.8014.8614.2014.2014.20-7.28%4,857
Oct 14, 202415.3215.3215.3215.3215.32-1.38%24
Oct 11, 202415.5315.5315.5315.5315.531.90%13
Oct 10, 202415.1115.3015.0015.2415.240.03%5,927
Oct 9, 202415.0915.2415.0915.2415.24-3.02%356
Oct 8, 202415.8015.8215.6015.7115.71-1.87%3,395
Oct 7, 202415.9516.1015.9516.0116.01-2.12%3,220
Oct 4, 202416.5616.5616.3516.3616.360.93%1,801
Oct 3, 202415.7716.2715.7716.2116.213.18%8,839
Oct 2, 202415.8115.8115.7115.7115.710.67%239
Oct 1, 202414.9915.6014.9515.6015.605.73%4,639
Sep 30, 202414.4614.7614.4614.7614.761.48%1,491
Sep 27, 202414.7014.7014.5414.5414.54-0.92%769
Sep 26, 202414.7314.7314.6814.6814.680.48%590
Sep 25, 202414.7214.7214.6114.6114.61-0.73%283
Sep 24, 202414.7114.7314.6814.7114.71-0.45%5,418
Sep 23, 202414.8514.9014.7814.7814.78-1.50%1,030
Sep 20, 202415.0015.1314.9515.0115.01-1.80%1,690
Sep 19, 202415.3015.3015.1015.2815.282.52%5,084
Sep 18, 202414.9114.9114.9114.9114.910.71%15
Sep 17, 202414.6814.8614.6814.8014.800.82%5,193
Sep 16, 202414.9514.9514.6214.6814.68-1.90%17,487
Sep 13, 202415.1015.1014.9714.9714.97-1.55%454
Sep 12, 202415.1515.2515.1515.2015.200.43%526
Sep 11, 202415.2015.2015.1415.1415.140.80%405
Sep 10, 202415.0215.0215.0215.0215.020.57%2
Sep 9, 202414.7914.9314.7914.9314.93-0.76%278
Sep 6, 202414.7215.2214.7215.0515.052.56%2,487
Sep 5, 202414.5914.6714.5814.6714.671.56%2,308
Sep 4, 202414.4514.4514.4514.4514.45-0.60%96
Sep 3, 202414.6614.6614.5314.5314.53-3.38%328
Aug 30, 202414.8415.0414.8115.0415.043.20%1,866
Aug 29, 202414.7214.7214.5714.5714.57-1.17%562
Aug 28, 202414.8814.8814.7514.7514.75-1.93%407
Aug 27, 202415.1915.1915.0415.0415.04-1.15%295