Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
38.27
-0.01 (-0.02%)
At close: Oct 6, 2025, 4:00 PM EDT
38.27
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:30 PM EDT
BWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.34 | 38.34 | 38.21 | 38.31 | - | 0.10% | 393 |
| Oct 3, 2025 | 38.31 | 38.34 | 38.27 | 38.27 | 38.27 | 0.39% | 938 |
| Oct 2, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.24% | 4 |
| Oct 1, 2025 | 38.21 | 38.27 | 38.19 | 38.21 | 38.21 | 0.31% | 1,865 |
| Sep 30, 2025 | 37.92 | 38.10 | 37.92 | 38.10 | 38.10 | 0.78% | 584 |
| Sep 29, 2025 | 37.87 | 37.87 | 37.79 | 37.80 | 37.80 | 0.15% | 1,919 |
| Sep 26, 2025 | 37.75 | 37.75 | 37.58 | 37.75 | 37.75 | 0.30% | 891 |
| Sep 25, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.46% | 55 |
| Sep 24, 2025 | 38.03 | 38.03 | 37.76 | 37.81 | 37.81 | -0.49% | 3,029 |
| Sep 23, 2025 | 38.06 | 38.06 | 37.99 | 37.99 | 37.99 | -0.30% | 278 |
| Sep 22, 2025 | 37.75 | 38.14 | 37.75 | 38.11 | 38.11 | 0.11% | 664 |
| Sep 19, 2025 | 38.02 | 38.07 | 38.02 | 38.07 | 38.07 | 0.13% | 620 |
| Sep 18, 2025 | 38.11 | 38.11 | 38.02 | 38.02 | 38.02 | 0.49% | 838 |
| Sep 17, 2025 | 37.94 | 37.98 | 37.82 | 37.83 | 37.83 | -0.38% | 2,876 |
| Sep 16, 2025 | 38.08 | 38.08 | 37.98 | 37.98 | 37.98 | -0.16% | 287 |
| Sep 15, 2025 | 38.02 | 38.04 | 37.98 | 38.04 | 38.04 | 0.37% | 568 |
| Sep 12, 2025 | 37.88 | 37.97 | 37.83 | 37.90 | 37.90 | -0.29% | 4,288 |
| Sep 11, 2025 | 38.30 | 38.30 | 37.92 | 38.01 | 38.01 | 0.85% | 1,417 |
| Sep 10, 2025 | 37.76 | 37.76 | 37.69 | 37.69 | 37.69 | 0.12% | 459 |
| Sep 9, 2025 | 37.61 | 37.69 | 37.61 | 37.64 | 37.64 | -0.07% | 1,542 |
| Sep 8, 2025 | 37.64 | 37.68 | 37.64 | 37.67 | 37.67 | 0.10% | 1,780 |
| Sep 5, 2025 | 37.56 | 37.63 | 37.47 | 37.63 | 37.63 | 0.26% | 855 |
| Sep 4, 2025 | 37.75 | 37.75 | 37.36 | 37.53 | 37.53 | 0.88% | 4,270 |
| Sep 3, 2025 | 37.14 | 37.21 | 37.14 | 37.21 | 37.21 | 0.26% | 464 |
| Sep 2, 2025 | 37.05 | 37.11 | 36.86 | 37.11 | 37.11 | -0.54% | 2,373 |
| Aug 29, 2025 | 37.31 | 37.37 | 37.29 | 37.31 | 37.31 | -0.45% | 3,070 |
| Aug 28, 2025 | 37.38 | 37.48 | 37.38 | 37.48 | 37.48 | 0.21% | 896 |
| Aug 27, 2025 | 37.39 | 37.40 | 37.39 | 37.40 | 37.40 | 0.58% | 198 |
| Aug 26, 2025 | 37.04 | 37.19 | 37.04 | 37.19 | 37.19 | 0.42% | 304 |
| Aug 25, 2025 | 37.12 | 37.12 | 37.03 | 37.03 | 37.03 | -0.42% | 420 |
| Aug 22, 2025 | 37.25 | 37.25 | 37.19 | 37.19 | 37.19 | 1.23% | 710 |
| Aug 21, 2025 | 36.84 | 36.84 | 36.74 | 36.74 | 36.74 | -0.69% | 341 |
| Aug 20, 2025 | 36.97 | 36.99 | 36.97 | 36.99 | 36.99 | -0.03% | 262 |
| Aug 19, 2025 | 37.02 | 37.08 | 37.00 | 37.00 | 37.00 | 0.07% | 1,103 |
| Aug 18, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.21% | 120 |
| Aug 15, 2025 | 37.04 | 37.05 | 37.04 | 37.05 | 37.05 | -0.25% | 394 |
| Aug 14, 2025 | 37.10 | 37.16 | 37.10 | 37.15 | 37.15 | -0.09% | 1,377 |
| Aug 13, 2025 | 37.08 | 37.18 | 37.08 | 37.18 | 37.18 | 0.41% | 1,698 |
| 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 |