Skip to main content
Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
12.16
-0.60 (-4.67%)
Nov 18, 2024, 3:06 PM EST - Market open

BWET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202415.2115.2115.2115.2115.21-0.26%35
Aug 23, 202415.2515.2515.2515.2515.25-0.26%27
Aug 22, 202415.4415.4415.2915.2915.29-1.99%382
Aug 21, 202415.5115.6015.4015.6015.602.09%1,066
Aug 20, 202415.3115.4015.2815.2815.28-0.94%689
Aug 19, 202415.7115.7115.3515.4315.43-1.75%540
Aug 16, 202415.6515.8015.6515.7015.702.41%448
Aug 15, 202415.4315.4315.3315.3315.331.79%1,314
Aug 14, 202414.8215.1014.8215.0615.064.11%1,241
Aug 13, 202414.7314.7314.4714.4714.47-1.21%2,801
Aug 12, 202414.6414.6414.6414.6414.64-0.94%35
Aug 9, 202414.8714.8714.7814.7814.780.28%2,937
Aug 8, 202415.0215.0414.7414.7414.74-2.12%7,409
Aug 7, 202415.1115.1115.0615.0615.06-0.33%157
Aug 6, 202415.2015.2015.1115.1115.111.61%2,165
Aug 5, 202415.0015.0014.8714.8714.87-1.16%503
Aug 2, 202415.3215.3214.8715.0515.05-2.97%2,435
Aug 1, 202415.2515.5415.2515.5115.512.34%2,226
Jul 31, 202415.2515.3215.1515.1515.15-1.59%2,126
Jul 30, 202415.5215.5415.4015.4015.40-2.19%528
Jul 29, 202415.9215.9215.7415.7415.74-0.82%403
Jul 26, 202416.0216.0215.7315.8715.87-1.51%3,911
Jul 25, 202416.2616.2616.1116.1116.11-1.06%292
Jul 24, 202416.4016.4016.0816.2916.29-1.68%6,258
Jul 23, 202416.3416.6816.3416.5716.57-1.52%2,687
Jul 22, 202416.6816.8316.4016.8216.821.94%54,245
Jul 19, 202416.4216.5816.4216.5016.503.00%4,141
Jul 18, 202416.1216.1416.0216.0216.020.65%30,506
Jul 17, 202415.7015.9915.7015.9215.921.57%43,528
Jul 16, 202415.9215.9215.6715.6715.67-1.82%1,480
Jul 15, 202416.2116.2115.9615.9615.96-0.78%663
Jul 12, 202416.2416.2416.0916.0916.09-0.62%377
Jul 11, 202416.1916.1916.1916.1916.190.43%6
Jul 10, 202416.2116.2115.9616.1216.120.31%2,110
Jul 9, 202416.1716.1716.0716.0716.070.78%280
Jul 8, 202416.1516.1915.8815.9415.940.33%5,730
Jul 5, 202415.8915.8915.8915.8915.89-1.01%170
Jul 3, 202416.0516.0516.0516.0516.05-1.71%15
Jul 2, 202416.6516.6516.3316.3316.33-1.77%2,471