Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
34.72
+0.08 (0.23%)
Mar 27, 2025, 4:00 PM EST - Market closed
BWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -1.47% | 903 |
| Mar 27, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.23% | 903 |
| Mar 26, 2025 | 34.70 | 34.70 | 34.57 | 34.64 | 34.64 | -0.24% | 1,103 |
| Mar 25, 2025 | 34.86 | 34.86 | 34.67 | 34.72 | 34.72 | 0.09% | 351 |
| Mar 24, 2025 | 34.64 | 34.69 | 34.64 | 34.69 | 34.69 | 1.78% | 11,126 |
| Mar 21, 2025 | 34.08 | 34.09 | 34.08 | 34.09 | 34.09 | -0.45% | 208 |
| Mar 20, 2025 | 34.25 | 34.25 | 34.24 | 34.24 | 34.24 | -0.24% | 902 |
| Mar 19, 2025 | 34.37 | 34.37 | 34.32 | 34.32 | 34.32 | 0.80% | 278 |
| Mar 18, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.91% | 117 |
| Mar 17, 2025 | 34.28 | 34.36 | 34.28 | 34.36 | 34.36 | 1.10% | 232 |
| Mar 14, 2025 | 33.87 | 33.99 | 33.87 | 33.99 | 33.99 | 1.75% | 651 |
| Mar 13, 2025 | 33.50 | 33.50 | 33.36 | 33.40 | 33.40 | -1.38% | 1,125 |
| Mar 12, 2025 | 33.75 | 33.87 | 33.75 | 33.87 | 33.87 | 0.04% | 200 |
| Mar 11, 2025 | 33.91 | 33.91 | 33.76 | 33.86 | 33.86 | -1.09% | 1,031 |
| Mar 10, 2025 | 34.49 | 34.49 | 34.10 | 34.23 | 34.23 | -1.58% | 897 |
| Mar 7, 2025 | 34.62 | 34.78 | 34.62 | 34.78 | 34.78 | -0.20% | 100 |
| Mar 6, 2025 | 35.02 | 35.02 | 34.85 | 34.85 | 34.85 | -1.44% | 1,234 |
| Mar 5, 2025 | 35.06 | 35.36 | 35.06 | 35.36 | 35.36 | 1.41% | 1,745 |
| Mar 4, 2025 | 35.13 | 35.13 | 34.83 | 34.87 | 34.87 | -1.66% | 5,185 |
| Mar 3, 2025 | 35.83 | 35.83 | 35.31 | 35.46 | 35.46 | -0.57% | 422 |
| Feb 28, 2025 | 35.29 | 35.66 | 35.18 | 35.66 | 35.66 | 1.06% | 579 |
| Feb 27, 2025 | 35.49 | 35.49 | 35.20 | 35.29 | 35.29 | -0.40% | 1,254 |
| Feb 26, 2025 | 35.76 | 35.76 | 35.43 | 35.43 | 35.43 | -0.52% | 1,383 |
| Feb 25, 2025 | 35.37 | 35.62 | 35.37 | 35.62 | 35.62 | 0.68% | 232 |
| Feb 24, 2025 | 35.49 | 35.55 | 35.37 | 35.37 | 35.37 | -0.21% | 880 |
| Feb 21, 2025 | 35.62 | 35.62 | 35.40 | 35.45 | 35.45 | -1.31% | 1,073 |
| Feb 20, 2025 | 36.00 | 36.00 | 35.80 | 35.92 | 35.92 | -0.45% | 3,712 |
| Feb 19, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.21% | 101 |
| Feb 18, 2025 | 36.00 | 36.04 | 35.96 | 36.01 | 36.01 | -0.22% | 622 |
| Feb 14, 2025 | 36.17 | 36.17 | 36.06 | 36.09 | 36.09 | -0.08% | 1,178 |
| Feb 13, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.21% | 37 |
| Feb 12, 2025 | 35.73 | 35.77 | 35.65 | 35.69 | 35.69 | -0.56% | 564 |
| Feb 11, 2025 | 35.78 | 35.91 | 35.78 | 35.89 | 35.89 | 0.27% | 1,025 |
| Feb 10, 2025 | 35.67 | 35.79 | 35.67 | 35.79 | 35.79 | 0.64% | 363 |
| Feb 7, 2025 | 35.57 | 35.57 | 35.56 | 35.56 | 35.56 | -0.75% | 500 |
| Feb 6, 2025 | 35.77 | 35.83 | 35.72 | 35.83 | 35.83 | 0.34% | 374 |
| Feb 5, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.19% | 20 |
| Feb 4, 2025 | 35.48 | 35.71 | 35.48 | 35.64 | 35.64 | 0.17% | 1,396 |
| Feb 3, 2025 | 35.57 | 35.66 | 35.57 | 35.58 | 35.58 | -0.34% | 1,664 |
| Jan 31, 2025 | 36.03 | 36.03 | 35.70 | 35.70 | 35.70 | -0.78% | 507 |
| Jan 30, 2025 | 35.89 | 35.98 | 35.89 | 35.98 | 35.98 | 1.54% | 515 |
| Jan 29, 2025 | 35.65 | 35.65 | 35.44 | 35.44 | 35.44 | -0.61% | 789 |
| Jan 28, 2025 | 35.67 | 35.69 | 35.64 | 35.65 | 35.65 | 0.01% | 2,139 |
| Jan 27, 2025 | 35.41 | 35.65 | 35.40 | 35.65 | 35.65 | 0.33% | 5,164 |
| Jan 24, 2025 | 35.55 | 35.57 | 35.53 | 35.53 | 35.53 | 0.30% | 450 |
| Jan 23, 2025 | 35.39 | 35.42 | 35.39 | 35.42 | 35.42 | 0.53% | 1,106 |
| Jan 22, 2025 | 35.26 | 35.26 | 35.24 | 35.24 | 35.24 | -0.17% | 159 |
| Jan 21, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.64% | 689 |
| Jan 17, 2025 | 34.72 | 34.81 | 34.72 | 34.73 | 34.73 | 0.65% | 1,803 |
| Jan 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.40% | 154 |