Skip to main content
logo
Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
179.06
+4.67 (2.68%)
At close: May 13, 2026, 3:59 PM
180.00
+0.94 (0.52%)
After-hours: May 13, 2026, 5:37 PM EDT

BWET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026176.95180.00174.44179.04179.042.67%59,589
May 12, 2026176.23179.00172.04174.39174.39-0.33%50,581
May 11, 2026183.00183.00172.99174.97174.974.54%66,635
May 8, 2026170.98176.46165.00167.37167.37-3.54%71,896
May 7, 2026170.82175.97163.35173.51173.51-6.50%69,529
May 6, 2026184.54188.61175.00185.58185.58-12.43%110,815
May 5, 2026192.73216.50192.73211.92211.9223.04%129,932
May 4, 2026174.61176.80166.00172.24172.24-1.12%73,439
May 1, 2026164.23177.06164.23174.18174.186.64%88,327
Apr 30, 2026159.25163.34158.01163.34163.346.07%42,478
Apr 29, 2026152.29156.74146.49153.99153.99-0.39%67,946
Apr 28, 2026145.99158.00145.99154.60154.6010.32%69,159
Apr 27, 2026143.67144.00139.00140.14140.140.26%36,388
Apr 24, 2026142.57145.70132.00139.77139.77-0.88%41,577
Apr 23, 2026133.86142.09133.86141.01141.0110.12%78,471
Apr 22, 2026132.18132.18125.10128.05128.05-6.03%44,651
Apr 21, 2026140.33141.13135.00136.27136.27-1.75%39,000
Apr 20, 2026151.42151.42136.38138.70138.70-6.68%98,249
Apr 17, 2026131.83148.63129.98148.63148.6318.64%161,943
Apr 16, 2026121.96126.39119.36125.28125.286.27%73,934
Apr 15, 2026135.80137.23115.34117.89117.89-19.85%142,862
Apr 14, 2026149.79156.00145.40147.09147.09-7.52%163,479
Apr 13, 2026168.31171.45152.00159.05159.05-2.39%157,012
Apr 10, 2026169.34170.10160.80162.94162.94-4.14%95,675
Apr 9, 2026173.69179.90150.73169.97169.9714.67%183,956
Apr 8, 2026123.19148.90119.81148.22148.227.22%294,190
Apr 7, 2026143.90145.81133.42138.24138.24-1.72%192,974
Apr 6, 2026145.00147.40136.40140.66140.666.55%161,112
Apr 2, 2026126.09134.78120.66132.01132.0113.49%164,003
Apr 1, 2026110.28122.00104.00116.32116.3218.09%186,685
Mar 31, 2026121.86122.2396.7298.5098.50-19.47%244,831
Mar 30, 2026119.06126.46119.06122.32122.322.74%350,050
Mar 27, 2026121.72124.00115.50119.06119.066.30%186,331
Mar 26, 2026102.50114.55102.02112.00112.0017.11%138,724
Mar 25, 202696.0096.8392.0095.6495.64-7.83%71,195
Mar 24, 2026100.94103.7697.50103.76103.7611.81%95,118
Mar 23, 202699.96110.0087.9392.8092.80-1.39%145,971
Mar 20, 202682.2994.7181.0594.1194.1117.83%120,445
Mar 19, 202678.5380.0976.5879.8779.873.04%57,245
Mar 18, 202673.5080.0072.4977.5177.515.63%90,790
Mar 17, 202677.4977.4967.9873.3873.38-2.04%105,869
Mar 16, 202654.3275.2054.0174.9174.9125.77%166,784
Mar 13, 202661.0967.6353.2559.5659.56-5.23%126,614
Mar 12, 202670.2270.2361.4562.8562.85-14.02%83,676
Mar 11, 202674.2474.4971.1373.1073.1011.18%107,665
Mar 10, 202665.0065.9261.6365.7565.756.60%68,881
Mar 9, 202660.3165.7159.2261.6861.687.31%182,478
Mar 6, 202656.0458.2652.9957.4857.48-7.25%122,301
Mar 5, 202665.1665.3861.3761.9761.97-7.62%86,044
Mar 4, 202670.8572.0065.6167.0867.085.64%199,684