BWM Quality Growth ETF (BWQG)
BATS: BWQG · Real-Time Price · USD
26.93
+0.05 (0.18%)
Sep 22, 2026, 4:00 PM EDT - Market closed
BWQG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.19% | 11 |
| Sep 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.65% | 15 |
| Sep 18, 2026 | 26.06 | 26.18 | 26.06 | 26.18 | 26.18 | 0.11% | 11,996 |
| Sep 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.45% | 13 |
| Sep 16, 2026 | 25.99 | 26.01 | 25.78 | 25.78 | 25.78 | -0.19% | 8,952 |
| Sep 15, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.39% | 14 |
| Sep 14, 2026 | 25.84 | 25.93 | 25.84 | 25.93 | 25.93 | 0.13% | 223 |
| Sep 11, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.72% | 15 |
| Sep 10, 2026 | 25.85 | 25.85 | 25.71 | 25.71 | 25.71 | -0.98% | 1,343 |
| Sep 9, 2026 | 26.04 | 26.04 | 25.97 | 25.97 | 25.97 | -0.45% | 3,434 |
| Sep 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.07% | 44 |
| Sep 4, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.15% | 14 |
| Sep 3, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.20% | 50 |
| Sep 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.20% | 539 |
| Sep 1, 2026 | 25.92 | 25.94 | 25.79 | 25.79 | 25.79 | -1.82% | 7,030 |
| Aug 31, 2026 | 26.21 | 26.27 | 26.21 | 26.27 | 26.27 | 0.26% | 166 |
| Aug 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.17% | 16 |
| Aug 27, 2026 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | 2.32% | 1,212 |
| Aug 26, 2026 | 25.61 | 25.65 | 25.61 | 25.65 | 25.65 | 0.01% | 267 |
| Aug 25, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.13% | 9 |
| Aug 24, 2026 | 25.59 | 25.63 | 25.59 | 25.61 | 25.61 | -0.74% | 2,912 |
| Aug 21, 2026 | 25.75 | 25.80 | 25.75 | 25.80 | 25.80 | 0.60% | 1,053 |
| Aug 20, 2026 | 25.75 | 25.80 | 25.57 | 25.65 | 25.65 | -0.78% | 98,261 |
| Aug 19, 2026 | 25.69 | 25.85 | 25.69 | 25.85 | 25.85 | 0.45% | 121 |
| Aug 18, 2026 | 25.82 | 25.82 | 25.73 | 25.73 | 25.73 | -1.47% | 124 |
| Aug 17, 2026 | 26.27 | 26.27 | 26.11 | 26.11 | 26.11 | -0.66% | 288 |
| Aug 14, 2026 | 26.36 | 26.36 | 26.29 | 26.29 | 26.29 | -0.08% | 119 |
| Aug 13, 2026 | 26.31 | 26.36 | 26.28 | 26.31 | 26.31 | 1.12% | 339 |
| Aug 12, 2026 | 26.02 | 26.04 | 26.02 | 26.02 | 26.02 | 0.99% | 214 |
| Aug 11, 2026 | 25.83 | 25.83 | 25.76 | 25.76 | 25.76 | 0.38% | 212 |
| Aug 10, 2026 | 25.72 | 25.72 | 25.66 | 25.66 | 25.66 | 0.37% | 100,130 |
| Aug 7, 2026 | 25.48 | 25.57 | 25.48 | 25.57 | 25.57 | 1.08% | 213 |
| Aug 6, 2026 | 25.41 | 25.45 | 25.30 | 25.30 | 25.30 | -0.60% | 134,063 |
| Aug 5, 2026 | 25.74 | 25.74 | 25.45 | 25.45 | 25.45 | -0.34% | 648 |
| Aug 4, 2026 | 25.24 | 25.59 | 25.24 | 25.54 | 25.54 | 1.92% | 9,510 |
| Aug 3, 2026 | 24.95 | 25.10 | 24.95 | 25.05 | 25.05 | 2.58% | 434 |
| Jul 31, 2026 | 24.15 | 24.42 | 24.15 | 24.42 | 24.42 | 1.60% | 754 |
| Jul 30, 2026 | 23.80 | 24.04 | 23.80 | 24.04 | 24.04 | 2.64% | 373 |
| Jul 29, 2026 | 23.72 | 23.81 | 23.42 | 23.42 | 23.42 | -2.12% | 707 |
| Jul 28, 2026 | 23.74 | 23.99 | 23.69 | 23.93 | 23.93 | -0.53% | 660 |
| Jul 27, 2026 | 24.11 | 24.11 | 23.97 | 24.06 | 24.06 | -0.14% | 12,110 |
| Jul 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.07% | 162 |
| Jul 23, 2026 | 24.38 | 24.38 | 24.28 | 24.35 | 24.35 | -1.52% | 10,884 |
| Jul 22, 2026 | 24.79 | 24.86 | 24.72 | 24.73 | 24.73 | -0.41% | 755 |
| Jul 21, 2026 | 24.68 | 24.85 | 24.68 | 24.83 | 24.83 | 1.60% | 614 |
| Jul 20, 2026 | 24.64 | 24.64 | 24.43 | 24.44 | 24.44 | 0.19% | 3,227 |
| Jul 17, 2026 | 24.53 | 25.98 | 24.36 | 24.39 | 24.39 | -0.84% | 288,383 |
| Jul 16, 2026 | 24.96 | 24.96 | 24.59 | 24.60 | 24.60 | -1.95% | 3,718 |
| Jul 15, 2026 | 25.05 | 25.10 | 25.05 | 25.09 | 25.09 | -0.26% | 1,129 |
| Jul 14, 2026 | 25.14 | 25.20 | 25.14 | 25.16 | 25.16 | 0.57% | 2,927 |