Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
34.96
-0.03 (-0.09%)
Nov 21, 2024, 10:37 AM EST - Market open

BWTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202434.9034.9934.8034.9934.99-0.01%12,940
Nov 19, 202434.9834.9934.9834.9934.990.37%410
Nov 18, 202434.8534.9334.8234.8634.860.01%2,682
Nov 15, 202435.0035.0034.8334.8634.86-0.88%644
Nov 14, 202435.1735.1735.1735.1735.17-1.09%144
Nov 13, 202435.5635.5635.5635.5635.560.10%10
Nov 12, 202435.5235.5235.5235.5235.52-0.19%40
Nov 11, 202435.5935.5935.5935.5935.590.12%11
Nov 8, 202435.5535.5535.5535.5535.550.60%123
Nov 7, 202435.3435.3435.3435.3435.340.37%22
Nov 6, 202435.0235.2035.0235.2035.201.98%1,152
Nov 5, 202434.4334.5234.4034.5234.521.35%1,174
Nov 4, 202434.0234.0633.9834.0634.060.34%1,241
Nov 1, 202433.9533.9533.9533.9533.950.33%104
Oct 31, 202434.0034.0033.8333.8333.83-1.56%239
Oct 30, 202434.4934.4934.3734.3734.370.03%618
Oct 29, 202434.3334.3634.3334.3634.360.09%895
Oct 28, 202434.3534.3534.3334.3334.330.23%960
Oct 25, 202434.6134.6134.1434.2534.25-0.90%3,758
Oct 24, 202434.5834.5834.5534.5634.56-0.06%517
Oct 23, 202434.5634.5834.5634.5834.58-0.37%871
Oct 22, 202434.6734.7134.6034.7134.71-0.37%4,799
Oct 21, 202434.9834.9834.7934.8434.84-0.39%14,673
Oct 18, 202434.9834.9834.9834.9834.980.30%45
Oct 17, 202434.9434.9834.8734.8734.870.09%4,599
Oct 16, 202434.6534.8634.6534.8434.840.72%5,986
Oct 15, 202434.7534.7534.5834.5934.59-1.09%1,291
Oct 14, 202434.8935.0234.8934.9734.970.72%1,643
Oct 11, 202434.5134.7234.5134.7234.721.37%6,713
Oct 10, 202434.3834.3934.2234.2534.25-0.45%11,166
Oct 9, 202434.6835.5134.1734.4134.410.63%1,424
Oct 8, 202434.0934.1934.0934.1934.190.82%6,010
Oct 7, 202434.1934.2533.9133.9133.91-0.99%32,097
Oct 4, 202434.0434.2534.0434.2534.250.63%459
Oct 3, 202434.0934.1734.0334.0334.03-0.66%1,695
Oct 2, 202434.2334.2834.2034.2634.260.09%3,961
Oct 1, 202434.2434.3734.2334.2334.23-0.64%774
Sep 30, 202434.2934.4534.1634.4534.450.38%3,592
Sep 27, 202434.3334.3534.3134.3234.32-0.26%6,981
Sep 26, 202434.4234.4234.4034.4134.410.33%2,514
Sep 25, 202434.8434.8434.3034.3034.30-0.22%3,243
Sep 24, 202434.2934.3734.2034.3734.37-0.06%3,990
Sep 23, 202434.3434.3934.3434.3934.390.53%292
Sep 20, 202434.1134.2134.1134.2134.21-0.29%512
Sep 19, 202434.2434.3634.1634.3134.311.15%15,890
Sep 18, 202434.0334.1433.9233.9233.92-0.46%1,058
Sep 17, 202434.3534.3534.0834.0834.08-0.44%1,501
Sep 16, 202434.1634.2434.1634.2334.230.29%817
Sep 13, 202434.1234.2034.1034.1334.130.62%14,039
Sep 12, 202433.7833.9233.6933.9233.920.77%433
Sep 11, 202433.0733.6633.0733.6633.660.94%109
Sep 10, 202433.1233.3533.1233.3533.350.52%405
Sep 9, 202433.1833.1833.1833.1833.181.36%5
Sep 6, 202432.7332.7332.7332.7332.73-1.59%190
Sep 5, 202433.1233.2633.1233.2633.26-0.39%1,245
Sep 4, 202433.3933.3933.3933.3933.390.10%113
Sep 3, 202433.3633.3633.3633.3633.36-1.83%272
Aug 30, 202433.7933.9833.7833.9833.981.13%1,580
Aug 29, 202433.6733.6733.6033.6033.60-0.19%347
Aug 28, 202433.6633.6733.6633.6733.67-0.30%1,154
Aug 27, 202433.7733.7733.7733.7733.770.66%26
Aug 26, 202433.5533.5533.5533.5533.55-0.25%3
Aug 23, 202433.4633.6333.4633.6333.631.35%1,014
Aug 22, 202433.3333.3333.1833.1833.18-0.66%212
Aug 21, 202433.4033.4033.4033.4033.400.47%202
Aug 20, 202433.2033.2633.2033.2533.250.04%206
Aug 19, 202433.2333.2333.2333.2333.230.84%27
Aug 16, 202432.9632.9632.9632.9632.960.14%85
Aug 15, 202432.8432.9132.8432.9132.911.15%194
Aug 14, 202432.4032.5432.4032.5432.540.93%929
Aug 13, 202432.2332.2332.2332.2332.231.08%2
Aug 12, 202431.9331.9331.8431.8931.890.09%690
Aug 9, 202431.8631.8631.8631.8631.860.22%103
Aug 8, 202431.6331.8031.6331.7931.792.39%2,078
Aug 7, 202431.6631.6631.0531.0531.05-0.99%645
Aug 6, 202431.6331.6331.3631.3631.361.75%4,802
Aug 5, 202430.8230.8230.8230.8230.82-2.76%26
Aug 2, 202431.7131.7131.7031.7031.70-1.73%249
Aug 1, 202432.2432.3232.2432.2532.25-1.40%22,495
Jul 31, 202432.6832.9132.6832.7132.711.76%786
Jul 30, 202432.1132.1532.1132.1532.15-0.37%405
Jul 29, 202432.3932.3932.2632.2632.260.24%837
Jul 26, 202432.1932.1932.1932.1932.190.94%100
Jul 25, 202431.8931.8931.8931.8931.89-0.51%198
Jul 24, 202432.3732.3732.0532.0532.05-2.32%650
Jul 23, 202432.8132.8132.8132.8132.810.26%134
Jul 22, 202432.7132.7332.7132.7332.730.59%418
Jul 19, 202432.7932.7932.5432.5432.54-1.24%214
Jul 18, 202433.1533.1532.9432.9432.94-0.71%341
Jul 17, 202432.7633.2832.7633.1833.18-1.20%2,369
Jul 16, 202433.5833.5833.5833.5833.580.64%323
Jul 15, 202433.4033.4033.3733.3733.370.03%3,368
Jul 12, 202433.3633.3633.3633.3633.360.42%1
Jul 11, 202433.2233.2233.2233.2233.22-0.79%15
Jul 10, 202433.4833.4833.4833.4833.480.86%513
Jul 9, 202433.3033.3033.2033.2033.20-0.04%908
Jul 8, 202433.2133.2133.2133.2133.21-0.08%-
Jul 5, 202433.5433.5433.2433.2433.240.16%1,141
Jul 3, 202433.1533.1933.1533.1833.180.84%5,317
Jul 2, 202432.9132.9132.9132.9132.910.66%278