Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
14.27
+0.34 (2.47%)
Oct 3, 2025, 3:55 PM EDT - Market closed
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 12.09 | 12.51 | 12.09 | 12.47 | 12.47 | 3.36% | 1,116 |
| Aug 20, 2025 | 11.92 | 12.06 | 11.92 | 12.06 | 12.06 | -0.25% | 542 |
| Aug 19, 2025 | 11.63 | 12.09 | 11.57 | 12.09 | 12.09 | 4.86% | 554 |
| Aug 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.17% | - |
| Aug 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.04% | - |
| Aug 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.21% | 5,002 |
| Aug 13, 2025 | 11.31 | 11.42 | 11.20 | 11.42 | 11.42 | 1.67% | 5,002 |
| Aug 12, 2025 | 11.49 | 11.49 | 11.23 | 11.23 | 11.23 | -3.27% | 3,354 |
| Aug 11, 2025 | 11.61 | 11.63 | 11.61 | 11.61 | 11.61 | -1.57% | 7,649 |
| Aug 8, 2025 | 11.62 | 11.80 | 11.60 | 11.80 | 11.80 | 0.25% | 1,179 |
| Aug 7, 2025 | 11.91 | 11.92 | 11.77 | 11.77 | 11.77 | -0.04% | 504 |
| Aug 6, 2025 | 11.80 | 11.91 | 11.77 | 11.77 | 11.77 | 0.56% | 848 |
| Aug 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.47% | 111 |
| Aug 4, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 1.08% | 2,277 |
| Aug 1, 2025 | 11.40 | 11.63 | 11.40 | 11.53 | 11.53 | 4.30% | 1,414 |
| Jul 31, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 185 |
| Jul 30, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.47% | 90 |
| Jul 29, 2025 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | -0.23% | 979 |
| Jul 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% | 3 |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.65% | 3 |