Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
907.84
-89.82 (-9.00%)
At close: Oct 15, 2026, 4:00 PM
912.00
+4.16 (0.46%)
After-hours: Oct 15, 2026, 4:45 PM EDT
BWET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 858.99 | 913.50 | 854.98 | 907.84 | 907.84 | -9.00% | 126,749 |
| Oct 14, 2026 | 998.80 | 1,009.50 | 987.22 | 997.66 | 997.66 | -0.13% | 50,643 |
| Oct 13, 2026 | 1,000.00 | 1,023.56 | 990.51 | 999.00 | 999.00 | -1.09% | 53,866 |
| Oct 12, 2026 | 1,030.00 | 1,033.86 | 996.18 | 1,010.00 | 1,010.00 | 1.17% | 67,484 |
| Oct 9, 2026 | 1,015.00 | 1,015.00 | 960.00 | 998.30 | 998.30 | -1.43% | 105,398 |
| Oct 8, 2026 | 1,004.00 | 1,051.94 | 983.48 | 1,012.75 | 1,012.75 | 5.49% | 141,530 |
| Oct 7, 2026 | 948.09 | 960.23 | 928.35 | 960.00 | 960.00 | 1.11% | 83,752 |
| Oct 6, 2026 | 942.95 | 979.99 | 927.67 | 949.50 | 949.50 | 6.69% | 111,435 |
| Oct 5, 2026 | 901.00 | 901.00 | 869.49 | 890.00 | 890.00 | 1.95% | 86,968 |
| Oct 2, 2026 | 824.00 | 876.61 | 805.00 | 873.00 | 873.00 | 5.67% | 92,801 |
| Oct 1, 2026 | 801.39 | 834.52 | 796.26 | 826.13 | 826.13 | 2.88% | 101,091 |
| Sep 30, 2026 | 772.30 | 804.80 | 772.30 | 803.00 | 803.00 | 8.63% | 81,242 |
| Sep 29, 2026 | 695.01 | 740.13 | 695.01 | 739.20 | 739.20 | 1.26% | 88,126 |
| Sep 28, 2026 | 711.00 | 750.00 | 688.48 | 730.00 | 730.00 | 11.00% | 131,453 |
| Sep 25, 2026 | 740.20 | 754.90 | 605.00 | 657.64 | 657.64 | -3.89% | 162,800 |
| Sep 24, 2026 | 780.00 | 812.14 | 681.08 | 684.29 | 684.29 | -7.45% | 200,941 |
| Sep 23, 2026 | 727.90 | 748.00 | 692.75 | 739.40 | 739.40 | 8.41% | 205,067 |
| Sep 22, 2026 | 750.00 | 760.68 | 579.19 | 682.01 | 682.01 | -18.22% | 479,863 |
| Sep 21, 2026 | 855.00 | 855.00 | 807.00 | 834.00 | 834.00 | -4.37% | 176,117 |
| Sep 18, 2026 | 790.00 | 872.14 | 790.00 | 872.14 | 872.14 | 10.96% | 209,719 |
| Sep 17, 2026 | 780.00 | 795.41 | 745.90 | 786.00 | 786.00 | -0.09% | 144,566 |
| Sep 16, 2026 | 749.00 | 794.00 | 749.00 | 786.73 | 786.73 | 8.37% | 217,641 |
| Sep 15, 2026 | 721.48 | 744.72 | 678.49 | 725.98 | 725.98 | -5.68% | 283,631 |
| Sep 14, 2026 | 773.21 | 804.56 | 695.00 | 769.72 | 769.72 | 5.89% | 453,253 |
| Sep 11, 2026 | 708.00 | 743.57 | 689.00 | 726.92 | 726.92 | 11.83% | 280,922 |
| Sep 10, 2026 | 629.61 | 650.00 | 619.16 | 650.00 | 650.00 | 11.42% | 235,107 |
| Sep 9, 2026 | 550.00 | 605.07 | 550.00 | 583.39 | 583.39 | 6.04% | 209,548 |
| Sep 8, 2026 | 531.00 | 552.97 | 523.13 | 550.16 | 550.16 | 8.91% | 136,881 |
| Sep 4, 2026 | 500.00 | 510.70 | 492.79 | 505.17 | 505.17 | 1.76% | 131,586 |
| Sep 3, 2026 | 480.00 | 502.41 | 477.00 | 496.41 | 496.41 | 9.34% | 138,210 |
| Sep 2, 2026 | 463.30 | 470.14 | 451.17 | 454.00 | 454.00 | 0.81% | 195,934 |
| Sep 1, 2026 | 437.41 | 459.40 | 434.32 | 450.35 | 450.35 | 8.07% | 212,078 |
| Aug 31, 2026 | 434.33 | 434.33 | 413.20 | 416.72 | 416.72 | -2.27% | 405,675 |
| Aug 28, 2026 | 429.00 | 430.58 | 414.51 | 426.38 | 426.38 | 0.27% | 460,000 |
| Aug 27, 2026 | 415.24 | 432.40 | 415.11 | 425.23 | 425.23 | 19.23% | 548,585 |
| Aug 26, 2026 | 408.00 | 412.56 | 336.11 | 356.66 | 356.66 | -20.53% | 419,313 |
| Aug 25, 2026 | 472.00 | 480.00 | 443.78 | 448.78 | 448.78 | -3.55% | 327,611 |
| Aug 24, 2026 | 460.38 | 484.84 | 458.20 | 465.31 | 465.31 | -0.66% | 441,038 |
| 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 |