Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
10.72
-0.27 (-2.41%)
Mar 31, 2025, 2:54 PM EDT - Market open
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | -1.26% | 507 |
| Mar 27, 2025 | 10.92 | 11.13 | 10.90 | 11.13 | 11.13 | 3.15% | 2,303 |
| Mar 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.94% | 62 |
| Mar 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.44% | 2 |
| Mar 24, 2025 | 10.67 | 10.74 | 10.67 | 10.74 | 10.74 | -0.74% | 228 |
| Mar 21, 2025 | 10.89 | 10.94 | 10.82 | 10.82 | 10.82 | -1.63% | 410 |
| Mar 20, 2025 | 10.98 | 10.99 | 10.97 | 10.99 | 10.99 | 1.42% | 728 |
| Mar 19, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.05% | 2,513 |
| Mar 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | 129 |
| Mar 17, 2025 | 10.78 | 10.80 | 10.70 | 10.70 | 10.70 | 1.48% | 3,040 |
| Mar 14, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -1.01% | 156 |
| Mar 13, 2025 | 10.45 | 10.65 | 10.28 | 10.65 | 10.65 | 0.91% | 522 |
| Mar 12, 2025 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | 0.96% | 146 |
| Mar 11, 2025 | 10.48 | 10.55 | 10.45 | 10.45 | 10.45 | 0.38% | 1,193 |
| Mar 10, 2025 | 10.47 | 10.47 | 10.22 | 10.41 | 10.41 | -0.19% | 7,381 |
| Mar 7, 2025 | 10.10 | 10.43 | 10.10 | 10.43 | 10.43 | 3.88% | 1,456 |
| Mar 6, 2025 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | -2.89% | 883 |
| Mar 5, 2025 | 10.36 | 10.41 | 10.34 | 10.34 | 10.34 | -3.01% | 1,487 |
| Mar 4, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 2.22% | 149 |
| Mar 3, 2025 | 10.47 | 10.53 | 10.43 | 10.43 | 10.43 | -2.72% | 5,623 |
| Feb 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.85% | 33 |
| Feb 27, 2025 | 10.59 | 10.63 | 10.59 | 10.63 | 10.63 | -1.80% | 647 |
| Feb 26, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.05% | 54 |
| Feb 25, 2025 | 10.87 | 10.94 | 10.87 | 10.94 | 10.94 | 2.88% | 213 |
| Feb 24, 2025 | 10.83 | 10.83 | 10.63 | 10.63 | 10.63 | -2.74% | 614 |
| Feb 21, 2025 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | -0.83% | 205 |
| Feb 20, 2025 | 11.31 | 11.31 | 11.03 | 11.03 | 11.03 | -4.13% | 1,025 |
| Feb 19, 2025 | 11.62 | 11.62 | 11.50 | 11.50 | 11.50 | -2.00% | 128 |
| Feb 18, 2025 | 11.91 | 11.94 | 11.74 | 11.74 | 11.74 | -4.59% | 1,675 |
| Feb 14, 2025 | 11.96 | 12.30 | 11.96 | 12.30 | 12.30 | 5.08% | 1,203 |
| Feb 13, 2025 | 11.15 | 11.85 | 11.12 | 11.71 | 11.71 | 3.81% | 3,011 |
| Feb 12, 2025 | 11.01 | 11.28 | 11.01 | 11.28 | 11.28 | 4.11% | 484 |
| Feb 11, 2025 | 11.07 | 11.07 | 10.83 | 10.83 | 10.83 | -5.95% | 1,511 |
| Feb 10, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.91% | 185 |
| Feb 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.06% | 572 |
| Feb 6, 2025 | 11.56 | 12.13 | 11.56 | 12.11 | 12.11 | -4.00% | 4,636 |
| Feb 5, 2025 | 12.70 | 12.89 | 12.62 | 12.62 | 12.62 | -4.21% | 1,649 |
| Feb 4, 2025 | 12.67 | 13.17 | 12.34 | 13.17 | 13.17 | 6.64% | 3,929 |
| Feb 3, 2025 | 12.50 | 12.61 | 12.24 | 12.35 | 12.35 | 3.87% | 3,250 |
| Jan 31, 2025 | 11.93 | 11.93 | 11.79 | 11.89 | 11.89 | 0.98% | 2,439 |
| Jan 30, 2025 | 11.85 | 12.02 | 11.78 | 11.78 | 11.78 | 1.55% | 1,528 |
| Jan 29, 2025 | 11.43 | 11.60 | 11.43 | 11.60 | 11.60 | 2.98% | 635 |
| Jan 28, 2025 | 10.97 | 11.26 | 10.97 | 11.26 | 11.26 | 7.02% | 999 |
| Jan 27, 2025 | 10.73 | 10.73 | 10.38 | 10.52 | 10.52 | -1.64% | 6,402 |
| Jan 24, 2025 | 10.48 | 10.89 | 10.46 | 10.70 | 10.70 | 0.61% | 8,947 |
| Jan 23, 2025 | 10.74 | 10.74 | 10.32 | 10.63 | 10.63 | -1.21% | 2,322 |
| Jan 22, 2025 | 11.43 | 11.43 | 10.76 | 10.76 | 10.76 | 3.19% | 2,377 |
| Jan 21, 2025 | 11.05 | 11.17 | 10.43 | 10.43 | 10.43 | -13.23% | 2,282 |
| Jan 17, 2025 | 11.93 | 12.26 | 11.88 | 12.02 | 12.02 | -0.36% | 3,826 |
| Jan 16, 2025 | 12.79 | 12.79 | 12.02 | 12.06 | 12.06 | -5.96% | 22,831 |