Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
18.30
+0.10 (0.53%)
Oct 31, 2025, 3:27 PM EDT - Market closed
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.21 | 18.40 | 17.78 | 18.00 | 18.00 | -1.13% | 2,688 |
| Oct 30, 2025 | 18.40 | 18.80 | 18.13 | 18.20 | 18.20 | -0.19% | 10,990 |
| Oct 29, 2025 | 17.91 | 18.40 | 17.85 | 18.24 | 18.24 | 5.94% | 23,227 |
| Oct 28, 2025 | 17.33 | 17.34 | 17.22 | 17.22 | 17.22 | 1.71% | 1,264 |
| Oct 27, 2025 | 16.87 | 16.93 | 16.87 | 16.93 | 16.93 | 0.36% | 489 |
| Oct 24, 2025 | 17.14 | 17.14 | 16.83 | 16.87 | 16.87 | 1.18% | 2,476 |
| Oct 23, 2025 | 15.83 | 17.30 | 15.53 | 16.67 | 16.67 | 7.57% | 52,692 |
| Oct 22, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 15.50 | -1.33% | 438 |
| Oct 21, 2025 | 16.02 | 16.02 | 15.70 | 15.70 | 15.70 | -4.30% | 2,987 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.06 | 16.41 | 16.41 | 1.05% | 35,562 |
| Oct 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.40% | 143 |
| Oct 16, 2025 | 16.16 | 16.18 | 16.04 | 16.18 | 16.18 | 0.34% | 1,307 |
| Oct 15, 2025 | 15.78 | 16.12 | 15.46 | 16.12 | 16.12 | 0.12% | 8,430 |
| Oct 14, 2025 | 16.02 | 16.17 | 15.90 | 16.10 | 16.10 | -0.49% | 4,840 |
| Oct 13, 2025 | 16.21 | 16.41 | 15.34 | 16.18 | 16.18 | -0.22% | 20,968 |
| Oct 10, 2025 | 15.45 | 16.29 | 15.43 | 16.22 | 16.22 | 6.57% | 24,908 |
| Oct 9, 2025 | 14.46 | 15.35 | 14.32 | 15.22 | 15.22 | 6.49% | 15,453 |
| Oct 8, 2025 | 13.97 | 14.29 | 13.97 | 14.29 | 14.29 | 2.50% | 2,667 |
| Oct 7, 2025 | 14.30 | 14.30 | 13.89 | 13.94 | 13.94 | -2.69% | 4,510 |
| Oct 6, 2025 | 14.34 | 14.40 | 14.30 | 14.33 | 14.33 | 0.41% | 2,920 |
| Oct 3, 2025 | 13.85 | 14.54 | 13.85 | 14.27 | 14.27 | 2.47% | 5,582 |
| Oct 2, 2025 | 13.94 | 13.94 | 13.70 | 13.92 | 13.92 | 2.53% | 9,875 |
| Oct 1, 2025 | 14.61 | 14.61 | 13.58 | 13.58 | 13.58 | -7.90% | 16,748 |
| Sep 30, 2025 | 14.88 | 14.88 | 14.61 | 14.75 | 14.75 | -0.84% | 7,592 |
| Sep 29, 2025 | 14.97 | 15.33 | 14.80 | 14.87 | 14.87 | -1.78% | 2,542 |
| Sep 26, 2025 | 15.43 | 15.43 | 15.12 | 15.14 | 15.14 | -0.77% | 2,426 |
| Sep 25, 2025 | 14.94 | 15.32 | 14.89 | 15.26 | 15.26 | 1.14% | 8,170 |
| Sep 24, 2025 | 15.15 | 15.34 | 15.06 | 15.09 | 15.09 | -0.49% | 3,713 |
| Sep 23, 2025 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 2.95% | 255 |
| Sep 22, 2025 | 14.67 | 14.85 | 14.60 | 14.73 | 14.73 | -0.13% | 2,133 |
| Sep 19, 2025 | 14.96 | 15.17 | 14.74 | 14.74 | 14.74 | -1.94% | 4,375 |
| Sep 18, 2025 | 15.04 | 15.04 | 14.86 | 15.04 | 15.04 | -0.17% | 506 |
| Sep 17, 2025 | 15.22 | 15.31 | 15.02 | 15.06 | 15.06 | 0.30% | 1,300 |
| Sep 16, 2025 | 15.02 | 15.02 | 14.89 | 15.02 | 15.02 | 0.03% | 587 |
| Sep 15, 2025 | 14.86 | 15.55 | 14.82 | 15.01 | 15.01 | -0.75% | 5,844 |
| Sep 12, 2025 | 14.41 | 15.38 | 14.41 | 15.12 | 15.12 | 8.81% | 18,437 |
| Sep 11, 2025 | 13.79 | 14.02 | 13.79 | 13.90 | 13.90 | -0.67% | 26,826 |
| Sep 10, 2025 | 13.77 | 14.04 | 13.73 | 13.99 | 13.99 | 0.71% | 923 |
| Sep 9, 2025 | 13.80 | 14.15 | 13.75 | 13.90 | 13.90 | -0.57% | 5,823 |
| Sep 8, 2025 | 13.82 | 14.59 | 13.82 | 13.98 | 13.98 | -1.31% | 7,275 |
| Sep 5, 2025 | 13.49 | 14.35 | 13.47 | 14.16 | 14.16 | 4.89% | 16,664 |
| Sep 4, 2025 | 13.37 | 13.50 | 13.17 | 13.50 | 13.50 | 2.20% | 1,522 |
| Sep 3, 2025 | 12.84 | 13.38 | 12.83 | 13.21 | 13.21 | 2.92% | 2,567 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.84 | 12.84 | 12.84 | 1.62% | 107 |
| 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 |