Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
39.94
+0.24 (0.61%)
At close: Jan 9, 2026, 4:00 PM EST
39.94
0.00 (0.00%)
After-hours: Jan 9, 2026, 6:30 PM EST
BWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.52% | 9 |
| Jan 8, 2026 | 39.75 | 39.82 | 39.70 | 39.70 | 39.70 | 0.20% | 901 |
| Jan 7, 2026 | 39.78 | 39.79 | 39.62 | 39.62 | 39.62 | -0.77% | 1,967 |
| Jan 6, 2026 | 39.91 | 40.00 | 39.91 | 39.93 | 39.93 | 0.76% | 685 |
| Jan 5, 2026 | 39.75 | 39.75 | 39.62 | 39.62 | 39.62 | 0.67% | 2,204 |
| Jan 2, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.40% | 1,330 |
| Dec 31, 2025 | 39.37 | 39.37 | 39.20 | 39.20 | 39.20 | -0.61% | 516 |
| Dec 30, 2025 | 39.51 | 39.51 | 39.44 | 39.44 | 39.44 | -0.11% | 472 |
| Dec 29, 2025 | 39.50 | 39.50 | 39.49 | 39.49 | 39.49 | -0.22% | 312 |
| Dec 26, 2025 | 39.57 | 39.58 | 39.57 | 39.57 | 39.57 | 0.18% | 833 |
| Dec 24, 2025 | 39.85 | 39.85 | 39.46 | 39.50 | 39.50 | 0.11% | 1,129 |
| Dec 23, 2025 | 39.38 | 39.46 | 39.38 | 39.46 | 39.32 | 0.71% | 1,165 |
| Dec 22, 2025 | 39.03 | 39.18 | 39.03 | 39.18 | 39.04 | 0.80% | 377 |
| Dec 19, 2025 | 38.86 | 38.87 | 38.86 | 38.87 | 38.73 | 0.45% | 588 |
| Dec 18, 2025 | 39.07 | 39.07 | 38.64 | 38.69 | 38.56 | 0.68% | 3,704 |
| Dec 17, 2025 | 38.51 | 38.54 | 38.43 | 38.43 | 38.30 | -0.90% | 228 |
| Dec 16, 2025 | 38.80 | 38.80 | 38.78 | 38.78 | 38.64 | -0.46% | 205 |
| Dec 15, 2025 | 39.02 | 39.02 | 38.96 | 38.96 | 38.82 | -0.37% | 263 |
| Dec 12, 2025 | 39.35 | 39.35 | 39.10 | 39.10 | 38.97 | -1.25% | 589 |
| Dec 11, 2025 | 39.41 | 39.63 | 39.33 | 39.60 | 39.46 | 0.31% | 3,908 |
| Dec 10, 2025 | 39.94 | 39.94 | 39.29 | 39.47 | 39.34 | 0.40% | 2,144 |
| Dec 9, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.18 | -0.42% | 23 |
| Dec 8, 2025 | 39.61 | 39.63 | 39.48 | 39.48 | 39.35 | -0.26% | 15,944 |
| Dec 5, 2025 | 39.76 | 39.76 | 39.59 | 39.59 | 39.45 | 0.39% | 1,614 |
| Dec 4, 2025 | 39.52 | 39.52 | 39.43 | 39.43 | 39.29 | - | 347 |
| Dec 3, 2025 | 39.48 | 39.50 | 39.43 | 39.43 | 39.29 | 0.20% | 886 |
| Dec 2, 2025 | 39.36 | 39.36 | 39.35 | 39.35 | 39.22 | 0.17% | 931 |
| Dec 1, 2025 | 39.99 | 39.99 | 39.29 | 39.29 | 39.15 | -0.99% | 317 |
| Nov 28, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.54 | 0.37% | 365 |
| Nov 26, 2025 | 39.60 | 39.61 | 39.53 | 39.53 | 39.39 | 0.70% | 1,922 |
| Nov 25, 2025 | 38.89 | 39.26 | 38.89 | 39.26 | 39.12 | 1.38% | 1,040 |
| Nov 24, 2025 | 38.73 | 38.79 | 38.72 | 38.72 | 38.59 | 1.29% | 524 |
| Nov 21, 2025 | 37.84 | 38.25 | 37.84 | 38.23 | 38.10 | 1.17% | 665 |
| Nov 20, 2025 | 39.22 | 39.22 | 37.79 | 37.79 | 37.66 | -0.85% | 1,313 |
| Nov 19, 2025 | 38.03 | 38.11 | 37.88 | 38.11 | 37.98 | 0.46% | 3,472 |
| Nov 18, 2025 | 37.78 | 38.15 | 37.78 | 37.94 | 37.80 | -0.57% | 2,348 |
| Nov 17, 2025 | 38.44 | 38.44 | 38.15 | 38.15 | 38.02 | -0.38% | 111 |
| Nov 14, 2025 | 38.21 | 38.44 | 38.21 | 38.30 | 38.16 | -0.11% | 4,182 |
| Nov 13, 2025 | 38.56 | 38.56 | 38.32 | 38.34 | 38.20 | -1.62% | 2,273 |
| Nov 12, 2025 | 38.99 | 38.99 | 38.91 | 38.97 | 38.83 | 0.24% | 694 |
| Nov 11, 2025 | 38.90 | 38.90 | 38.88 | 38.88 | 38.74 | 0.40% | 294 |
| Nov 10, 2025 | 38.59 | 38.76 | 38.50 | 38.72 | 38.59 | 0.89% | 16,970 |
| Nov 7, 2025 | 38.04 | 38.38 | 38.04 | 38.38 | 38.24 | 0.25% | 1,004 |
| Nov 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.15 | -0.58% | 1,368 |
| Nov 5, 2025 | 38.64 | 38.64 | 38.50 | 38.50 | 38.37 | 0.11% | 793 |
| Nov 4, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.33 | -0.41% | 27 |
| Nov 3, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.48 | -0.10% | 84 |
| Oct 31, 2025 | 38.70 | 38.70 | 38.61 | 38.66 | 38.52 | 0.02% | 3,637 |
| Oct 30, 2025 | 38.72 | 38.72 | 38.65 | 38.65 | 38.52 | -0.74% | 1,456 |
| Oct 29, 2025 | 38.93 | 38.94 | 38.93 | 38.94 | 38.80 | -0.41% | 1,535 |