Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
468.41
+18.44 (4.10%)
At close: Aug 21, 2026, 4:00 PM
470.70
+2.29 (0.49%)
After-hours: Aug 21, 2026, 7:59 PM EDT
BWET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 456.00 | 470.57 | 450.01 | 468.41 | 468.41 | 4.10% | 240,749 |
| Aug 20, 2026 | 431.53 | 455.00 | 430.00 | 449.97 | 449.97 | 4.71% | 374,692 |
| Aug 19, 2026 | 402.00 | 431.35 | 402.00 | 429.75 | 429.75 | 8.03% | 371,253 |
| Aug 18, 2026 | 380.56 | 400.00 | 380.09 | 397.80 | 397.80 | 4.89% | 254,232 |
| Aug 17, 2026 | 383.63 | 389.70 | 370.69 | 379.24 | 379.24 | 0.03% | 243,588 |
| Aug 14, 2026 | 372.05 | 383.31 | 370.11 | 379.12 | 379.12 | 2.46% | 231,264 |
| Aug 13, 2026 | 356.39 | 370.00 | 348.00 | 370.00 | 370.00 | 8.46% | 257,312 |
| Aug 12, 2026 | 350.23 | 363.35 | 325.61 | 341.14 | 341.14 | 0.68% | 376,923 |
| Aug 11, 2026 | 330.96 | 342.49 | 325.01 | 338.83 | 338.83 | 8.52% | 258,352 |
| Aug 10, 2026 | 294.34 | 320.00 | 291.89 | 312.22 | 312.22 | 8.71% | 272,268 |
| Aug 7, 2026 | 284.27 | 293.96 | 284.27 | 287.21 | 287.21 | 7.17% | 241,631 |
| Aug 6, 2026 | 257.92 | 268.99 | 257.92 | 268.00 | 268.00 | 4.24% | 128,925 |
| Aug 5, 2026 | 251.80 | 261.48 | 251.80 | 257.11 | 257.11 | 1.62% | 48,073 |
| Aug 4, 2026 | 270.35 | 270.35 | 253.00 | 253.00 | 253.00 | -2.45% | 273,415 |
| Aug 3, 2026 | 263.90 | 267.27 | 259.34 | 259.37 | 259.37 | -3.40% | 326,197 |
| Jul 31, 2026 | 270.57 | 270.57 | 263.27 | 268.49 | 268.49 | 1.74% | 163,587 |
| Jul 30, 2026 | 265.00 | 270.00 | 256.00 | 263.90 | 263.90 | 2.69% | 144,101 |
| Jul 29, 2026 | 262.00 | 264.90 | 253.01 | 257.00 | 257.00 | 7.96% | 203,744 |
| Jul 28, 2026 | 239.50 | 244.56 | 235.47 | 238.06 | 238.06 | -1.68% | 172,832 |
| Jul 27, 2026 | 240.00 | 242.50 | 235.64 | 242.13 | 242.13 | 0.79% | 190,218 |
| Jul 24, 2026 | 251.25 | 251.91 | 235.97 | 240.23 | 240.23 | -3.03% | 67,397 |
| Jul 23, 2026 | 256.00 | 257.43 | 247.07 | 247.74 | 247.74 | 4.09% | 101,516 |
| Jul 22, 2026 | 250.58 | 251.00 | 238.01 | 238.01 | 238.01 | -2.06% | 261,594 |
| Jul 21, 2026 | 232.37 | 251.98 | 232.37 | 243.01 | 243.01 | 7.89% | 183,504 |
| Jul 20, 2026 | 230.95 | 233.45 | 222.03 | 225.24 | 225.24 | -1.05% | 202,472 |
| Jul 17, 2026 | 232.33 | 232.33 | 223.50 | 227.63 | 227.63 | -0.72% | 159,680 |
| Jul 16, 2026 | 234.50 | 239.88 | 225.23 | 229.27 | 229.27 | -0.33% | 195,484 |
| Jul 15, 2026 | 248.90 | 252.66 | 227.56 | 230.03 | 230.03 | -10.62% | 167,873 |
| Jul 14, 2026 | 250.00 | 275.00 | 237.26 | 257.35 | 257.35 | 21.99% | 112,114 |
| Jul 13, 2026 | 216.54 | 218.02 | 203.16 | 210.96 | 210.96 | 3.74% | 126,920 |
| Jul 10, 2026 | 203.77 | 212.20 | 201.64 | 203.35 | 203.35 | 1.97% | 188,674 |
| Jul 9, 2026 | 209.00 | 213.50 | 195.82 | 199.43 | 199.43 | -4.20% | 143,605 |
| Jul 8, 2026 | 207.52 | 216.33 | 205.92 | 208.18 | 208.18 | 17.22% | 140,990 |
| Jul 7, 2026 | 177.00 | 187.34 | 175.36 | 177.60 | 177.60 | 4.45% | 110,213 |
| Jul 6, 2026 | 176.04 | 176.99 | 169.55 | 170.04 | 170.04 | -0.30% | 156,398 |
| Jul 2, 2026 | 153.45 | 179.41 | 153.45 | 170.55 | 170.55 | 14.48% | 94,690 |
| Jul 1, 2026 | 144.59 | 156.34 | 144.59 | 148.98 | 148.98 | 0.40% | 60,949 |
| Jun 30, 2026 | 157.20 | 157.59 | 145.86 | 148.38 | 148.38 | -3.72% | 107,767 |
| Jun 29, 2026 | 148.90 | 165.16 | 148.90 | 154.12 | 154.12 | 20.41% | 186,452 |
| Jun 26, 2026 | 145.50 | 147.00 | 127.00 | 128.00 | 128.00 | -14.67% | 35,379 |
| Jun 25, 2026 | 161.68 | 162.09 | 145.01 | 150.00 | 150.00 | -10.47% | 101,021 |
| Jun 24, 2026 | 177.00 | 180.99 | 166.00 | 167.55 | 167.55 | -18.59% | 173,684 |
| Jun 23, 2026 | 211.35 | 223.03 | 196.20 | 205.81 | 205.81 | -5.48% | 87,206 |
| Jun 22, 2026 | 212.00 | 222.22 | 212.00 | 217.75 | 217.75 | 2.73% | 32,243 |
| Jun 18, 2026 | 213.22 | 221.25 | 204.82 | 211.96 | 211.96 | 1.17% | 93,295 |
| Jun 17, 2026 | 196.00 | 211.00 | 196.00 | 209.50 | 209.50 | 7.11% | 104,672 |
| Jun 16, 2026 | 192.81 | 197.99 | 182.00 | 195.59 | 195.59 | -1.60% | 51,435 |
| Jun 15, 2026 | 199.10 | 208.10 | 190.56 | 198.77 | 198.77 | -0.57% | 144,541 |
| Jun 12, 2026 | 202.00 | 211.10 | 197.01 | 199.90 | 199.90 | 4.65% | 143,180 |
| Jun 11, 2026 | 189.00 | 198.60 | 187.02 | 191.03 | 191.03 | 0.66% | 268,815 |