Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
11.59
0.00 (0.00%)
Apr 28, 2025, 3:08 PM EDT - Market closed

BWET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202511.6011.6711.3111.6011.60-11,190
Apr 25, 202511.2811.6111.2811.6011.601.53%1,323
Apr 24, 202511.4211.4211.4211.4211.42-0.91%5
Apr 23, 202511.7111.7211.3511.5311.533.64%2,324
Apr 22, 202511.1211.1211.1211.1211.12-2.20%8
Apr 21, 202511.5011.5011.2411.3711.37-0.04%765
Apr 17, 202511.8011.8211.3811.3811.38-2.36%503
Apr 16, 202510.6311.6510.6311.6511.659.29%4,865
Apr 15, 202510.7210.7210.6610.6610.66-0.28%2,368
Apr 14, 202510.5410.6910.5010.6910.690.90%903
Apr 11, 202510.4810.6010.4810.6010.60-0.05%452
Apr 10, 202510.1910.6010.1910.6010.603.67%2,007
Apr 9, 202510.0010.3710.0010.2310.230.89%3,058
Apr 8, 202510.1010.1410.0010.1410.14-0.69%1,524
Apr 7, 202510.2110.2110.2110.2110.21-3.09%65
Apr 4, 202510.3210.5310.3010.5310.53-1.82%1,480
Apr 3, 202510.9210.9210.5710.7310.73-0.83%803
Apr 2, 202510.7110.8210.6610.8210.820.05%1,762
Apr 1, 202510.8310.8310.7510.8110.81-0.92%1,727
Mar 31, 202510.9911.0310.7210.9110.91-0.68%1,776
Mar 28, 202511.1511.1510.9910.9910.99-1.26%507
Mar 27, 202510.9211.1310.9011.1311.133.15%2,303
Mar 26, 202510.7910.7910.7910.7910.791.94%62
Mar 25, 202510.5810.5810.5810.5810.58-1.44%2
Mar 24, 202510.6710.7410.6710.7410.74-0.74%228
Mar 21, 202510.8910.9410.8210.8210.82-1.63%410
Mar 20, 202510.9810.9910.9710.9910.991.42%728
Mar 19, 202510.9010.9010.8410.8410.84-0.05%2,513
Mar 18, 202510.8510.8510.8510.8510.851.40%129
Mar 17, 202510.7810.8010.7010.7010.701.48%3,040
Mar 14, 202510.5510.5510.5410.5410.54-1.01%156
Mar 13, 202510.4510.6510.2810.6510.650.91%522
Mar 12, 202510.6710.6710.5510.5510.550.96%146
Mar 11, 202510.4810.5510.4510.4510.450.38%1,193
Mar 10, 202510.4710.4710.2210.4110.41-0.19%7,381
Mar 7, 202510.1010.4310.1010.4310.433.88%1,456
Mar 6, 202510.1610.1610.0410.0410.04-2.89%883
Mar 5, 202510.3610.4110.3410.3410.34-3.01%1,487
Mar 4, 202510.6310.6610.6310.6610.662.22%149
Mar 3, 202510.4710.5310.4310.4310.43-2.72%5,623
Feb 28, 202510.7210.7210.7210.7210.720.85%33
Feb 27, 202510.5910.6310.5910.6310.63-1.80%647
Feb 26, 202510.8310.8310.8310.8310.83-1.05%54
Feb 25, 202510.8710.9410.8710.9410.942.88%213
Feb 24, 202510.8310.8310.6310.6310.63-2.74%614
Feb 21, 202510.8510.9310.8510.9310.93-0.83%205
Feb 20, 202511.3111.3111.0311.0311.03-4.13%1,025
Feb 19, 202511.6211.6211.5011.5011.50-2.00%128
Feb 18, 202511.9111.9411.7411.7411.74-4.59%1,675
Feb 14, 202511.9612.3011.9612.3012.305.08%1,203