Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
37.18
+0.15 (0.41%)
At close: Aug 13, 2025, 4:00 PM
37.18
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.88% | 114 |
| Aug 11, 2025 | 36.74 | 36.79 | 36.71 | 36.71 | 36.71 | 0.03% | 4,878 |
| Aug 8, 2025 | 36.79 | 36.79 | 36.70 | 36.70 | 36.70 | 0.40% | 568 |
| Aug 7, 2025 | 36.58 | 36.58 | 36.55 | 36.55 | 36.55 | 0.20% | 178 |
| Aug 6, 2025 | 36.30 | 36.48 | 36.30 | 36.48 | 36.48 | 0.35% | 252 |
| Aug 5, 2025 | 36.27 | 36.35 | 36.27 | 36.35 | 36.35 | -0.60% | 1,917 |
| Aug 4, 2025 | 36.49 | 36.57 | 36.49 | 36.57 | 36.57 | 1.38% | 303 |
| Aug 1, 2025 | 36.01 | 36.10 | 35.98 | 36.07 | 36.07 | -1.27% | 2,228 |
| Jul 31, 2025 | 36.98 | 36.98 | 36.53 | 36.53 | 36.53 | -0.53% | 1,883 |
| Jul 30, 2025 | 36.90 | 36.90 | 36.73 | 36.73 | 36.73 | 0.01% | 251 |
| Jul 29, 2025 | 36.81 | 36.81 | 36.73 | 36.73 | 36.73 | 0.50% | 3,779 |
| Jul 28, 2025 | 36.63 | 36.63 | 36.54 | 36.54 | 36.54 | -0.53% | 528 |
| Jul 25, 2025 | 36.77 | 36.77 | 36.74 | 36.74 | 36.74 | 0.21% | 633 |
| Jul 24, 2025 | 36.68 | 36.75 | 36.66 | 36.66 | 36.66 | 0.46% | 389 |
| Jul 23, 2025 | 36.31 | 36.49 | 36.31 | 36.49 | 36.49 | 0.81% | 643 |
| Jul 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.10% | 192 |
| Jul 21, 2025 | 36.20 | 36.24 | 36.20 | 36.24 | 36.24 | 0.22% | 1,525 |
| Jul 18, 2025 | 36.18 | 36.18 | 36.16 | 36.16 | 36.16 | -0.38% | 201 |
| Jul 17, 2025 | 36.12 | 36.30 | 36.12 | 36.30 | 36.30 | 0.61% | 409 |
| Jul 16, 2025 | 35.92 | 36.08 | 35.89 | 36.08 | 36.08 | 0.11% | 619 |
| Jul 15, 2025 | 36.16 | 36.16 | 36.04 | 36.04 | 36.04 | -0.32% | 724 |
| Jul 14, 2025 | 36.03 | 36.15 | 36.03 | 36.15 | 36.15 | 0.34% | 336 |
| Jul 11, 2025 | 35.96 | 36.06 | 35.96 | 36.03 | 36.03 | -0.20% | 3,619 |
| Jul 10, 2025 | 36.22 | 36.22 | 36.10 | 36.10 | 36.10 | 0.33% | 920 |
| Jul 9, 2025 | 36.43 | 36.43 | 35.91 | 35.98 | 35.98 | 0.43% | 1,400 |
| Jul 8, 2025 | 35.91 | 35.97 | 35.83 | 35.83 | 35.83 | -0.36% | 2,560 |
| Jul 7, 2025 | 36.27 | 36.27 | 35.90 | 35.96 | 35.96 | -0.89% | 2,691 |
| Jul 3, 2025 | 36.19 | 36.29 | 36.19 | 36.28 | 36.28 | 1.02% | 2,698 |
| Jul 2, 2025 | 35.92 | 35.94 | 35.89 | 35.92 | 35.92 | -0.13% | 3,690 |
| Jul 1, 2025 | 35.92 | 35.96 | 35.92 | 35.96 | 35.96 | -0.08% | 655 |
| Jun 30, 2025 | 35.81 | 35.99 | 35.81 | 35.99 | 35.99 | 0.51% | 556 |
| Jun 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.47% | 100 |
| Jun 26, 2025 | 35.59 | 35.63 | 35.58 | 35.63 | 35.63 | 0.84% | 475 |
| Jun 25, 2025 | 35.36 | 35.36 | 35.33 | 35.34 | 35.34 | -0.60% | 715 |
| Jun 24, 2025 | 35.52 | 35.59 | 35.52 | 35.55 | 35.55 | 0.88% | 1,576 |
| Jun 23, 2025 | 35.01 | 35.24 | 34.82 | 35.24 | 35.24 | 1.00% | 1,211 |
| Jun 20, 2025 | 35.01 | 35.01 | 34.88 | 34.89 | 34.89 | -0.17% | 2,375 |
| Jun 18, 2025 | 35.09 | 35.24 | 34.95 | 34.95 | 34.95 | -0.40% | 1,615 |
| Jun 17, 2025 | 35.12 | 35.12 | 35.09 | 35.09 | 35.09 | -0.61% | 480 |
| Jun 16, 2025 | 35.54 | 35.54 | 35.31 | 35.31 | 35.31 | 0.25% | 691 |
| Jun 13, 2025 | 35.29 | 35.37 | 35.14 | 35.22 | 35.22 | -1.05% | 3,270 |
| Jun 12, 2025 | 35.52 | 35.60 | 35.52 | 35.60 | 35.60 | 0.42% | 384 |
| Jun 11, 2025 | 35.56 | 35.56 | 35.45 | 35.45 | 35.45 | -0.42% | 1,357 |
| Jun 10, 2025 | 35.52 | 35.64 | 35.49 | 35.60 | 35.60 | 0.01% | 1,102 |
| Jun 9, 2025 | 35.69 | 35.69 | 35.59 | 35.59 | 35.59 | -0.57% | 902 |
| Jun 6, 2025 | 35.93 | 35.93 | 35.80 | 35.80 | 35.80 | 0.93% | 2,688 |
| Jun 5, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.36% | 523 |
| Jun 4, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | -0.17% | 11,711 |
| Jun 3, 2025 | 35.48 | 35.73 | 35.48 | 35.66 | 35.66 | 0.18% | 8,012 |
| Jun 2, 2025 | 35.40 | 35.59 | 35.40 | 35.59 | 35.59 | 0.18% | 497 |