Brendan Wood TopGun ETF (BWTG)
BATS: BWTG · Real-Time Price · USD
39.68
+0.15 (0.37%)
At close: Nov 28, 2025, 4:00 PM EST
39.68
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
BWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.37% | 365 |
| Nov 26, 2025 | 39.60 | 39.61 | 39.53 | 39.53 | 39.53 | 0.70% | 1,922 |
| Nov 25, 2025 | 38.89 | 39.26 | 38.89 | 39.26 | 39.26 | 1.38% | 1,040 |
| Nov 24, 2025 | 38.73 | 38.79 | 38.72 | 38.72 | 38.72 | 1.29% | 524 |
| Nov 21, 2025 | 37.84 | 38.25 | 37.84 | 38.23 | 38.23 | 1.17% | 665 |
| Nov 20, 2025 | 39.22 | 39.22 | 37.79 | 37.79 | 37.79 | -0.85% | 1,313 |
| Nov 19, 2025 | 38.03 | 38.11 | 37.88 | 38.11 | 38.11 | 0.46% | 3,472 |
| Nov 18, 2025 | 37.78 | 38.15 | 37.78 | 37.94 | 37.93 | -0.57% | 2,348 |
| Nov 17, 2025 | 38.44 | 38.44 | 38.15 | 38.15 | 38.15 | -0.38% | 111 |
| Nov 14, 2025 | 38.21 | 38.44 | 38.21 | 38.30 | 38.29 | -0.11% | 4,182 |
| Nov 13, 2025 | 38.56 | 38.56 | 38.32 | 38.34 | 38.34 | -1.62% | 2,273 |
| Nov 12, 2025 | 38.99 | 38.99 | 38.91 | 38.97 | 38.97 | 0.24% | 694 |
| Nov 11, 2025 | 38.90 | 38.90 | 38.88 | 38.88 | 38.87 | 0.40% | 294 |
| Nov 10, 2025 | 38.59 | 38.76 | 38.50 | 38.72 | 38.72 | 0.89% | 16,970 |
| Nov 7, 2025 | 38.04 | 38.38 | 38.04 | 38.38 | 38.38 | 0.25% | 1,004 |
| Nov 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.58% | 1,368 |
| Nov 5, 2025 | 38.64 | 38.64 | 38.50 | 38.50 | 38.50 | 0.11% | 793 |
| Nov 4, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.41% | 27 |
| Nov 3, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.10% | 84 |
| Oct 31, 2025 | 38.70 | 38.70 | 38.61 | 38.66 | 38.66 | 0.02% | 3,637 |
| Oct 30, 2025 | 38.72 | 38.72 | 38.65 | 38.65 | 38.65 | -0.74% | 1,456 |
| Oct 29, 2025 | 38.93 | 38.94 | 38.93 | 38.94 | 38.94 | -0.41% | 1,535 |
| Oct 28, 2025 | 39.05 | 39.14 | 39.05 | 39.10 | 39.10 | 0.26% | 434 |
| Oct 27, 2025 | 38.92 | 39.04 | 38.92 | 39.00 | 39.00 | 0.99% | 617 |
| Oct 24, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.92% | 216 |
| Oct 23, 2025 | 38.18 | 38.27 | 38.18 | 38.27 | 38.27 | 0.40% | 421 |
| Oct 22, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.20% | 118 |
| Oct 21, 2025 | 38.17 | 38.19 | 38.17 | 38.19 | 38.19 | 0.05% | 193 |
| Oct 20, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.73% | 55 |
| Oct 17, 2025 | 37.76 | 37.89 | 37.76 | 37.89 | 37.89 | 0.82% | 403 |
| Oct 16, 2025 | 37.89 | 37.89 | 37.59 | 37.59 | 37.59 | -0.77% | 1,117 |
| Oct 15, 2025 | 38.10 | 38.10 | 37.86 | 37.88 | 37.88 | 0.25% | 924 |
| Oct 14, 2025 | 37.35 | 37.90 | 37.35 | 37.78 | 37.78 | 0.19% | 7,693 |
| Oct 13, 2025 | 37.61 | 37.71 | 37.61 | 37.71 | 37.71 | 1.63% | 985 |
| Oct 10, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -2.01% | 5 |
| Oct 9, 2025 | 37.99 | 38.00 | 37.86 | 37.86 | 37.86 | -0.65% | 1,598 |
| Oct 8, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.01% | 57 |
| Oct 7, 2025 | 38.75 | 38.75 | 38.11 | 38.11 | 38.11 | -0.41% | 1,222 |
| Oct 6, 2025 | 38.31 | 38.31 | 38.27 | 38.27 | 38.27 | -0.02% | 397 |
| 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 |