Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
872.14
+86.14 (10.96%)
At close: Sep 18, 2026, 4:00 PM
869.99
-2.15 (-0.25%)
After-hours: Sep 18, 2026, 7:59 PM EDT
BWET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |