Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
22.89
+0.96 (4.36%)
At close: Dec 5, 2025, 3:59 PM
22.85
-0.04 (-0.15%)
After-hours: Dec 5, 2025, 6:25 PM EST
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.77 | 22.89 | 21.92 | 22.89 | 22.89 | 4.35% | 5,606 |
| Dec 4, 2025 | 22.11 | 22.11 | 21.21 | 21.93 | 21.93 | -2.53% | 4,344 |
| Dec 3, 2025 | 22.00 | 22.50 | 21.80 | 22.50 | 22.50 | -0.35% | 22,371 |
| Dec 2, 2025 | 22.66 | 22.96 | 22.00 | 22.58 | 22.58 | -4.16% | 17,532 |
| Dec 1, 2025 | 23.36 | 24.27 | 22.64 | 23.56 | 23.56 | 2.46% | 37,147 |
| Nov 28, 2025 | 23.20 | 25.12 | 22.72 | 23.00 | 23.00 | -2.67% | 8,992 |
| Nov 26, 2025 | 23.80 | 23.99 | 23.50 | 23.63 | 23.63 | -1.90% | 4,991 |
| Nov 25, 2025 | 24.31 | 24.31 | 23.01 | 24.08 | 24.08 | 2.06% | 22,873 |
| Nov 24, 2025 | 23.52 | 24.07 | 23.24 | 23.60 | 23.60 | 2.53% | 14,357 |
| Nov 21, 2025 | 23.16 | 23.18 | 22.94 | 23.02 | 23.02 | -1.67% | 5,057 |
| Nov 20, 2025 | 22.96 | 23.50 | 22.93 | 23.41 | 23.41 | 7.59% | 24,118 |
| Nov 19, 2025 | 21.30 | 22.32 | 21.30 | 21.76 | 21.76 | 3.15% | 14,872 |
| Nov 18, 2025 | 20.71 | 21.63 | 20.39 | 21.09 | 21.09 | -2.59% | 25,362 |
| Nov 17, 2025 | 22.42 | 22.42 | 21.54 | 21.65 | 21.65 | -2.50% | 10,602 |
| Nov 14, 2025 | 22.30 | 22.43 | 21.86 | 22.21 | 22.21 | -0.42% | 8,287 |
| Nov 13, 2025 | 23.53 | 23.53 | 21.57 | 22.30 | 22.30 | 8.00% | 30,136 |
| Nov 12, 2025 | 19.85 | 20.67 | 19.53 | 20.65 | 20.65 | 7.74% | 46,014 |
| Nov 11, 2025 | 18.99 | 19.45 | 18.78 | 19.17 | 19.17 | 2.76% | 8,874 |
| Nov 10, 2025 | 18.60 | 18.82 | 18.22 | 18.65 | 18.65 | 0.84% | 31,869 |
| Nov 7, 2025 | 18.25 | 18.79 | 18.01 | 18.50 | 18.49 | -0.22% | 13,174 |
| Nov 6, 2025 | 18.18 | 18.61 | 18.18 | 18.54 | 18.53 | 3.79% | 7,610 |
| Nov 5, 2025 | 17.48 | 17.86 | 17.40 | 17.86 | 17.86 | -1.01% | 8,997 |
| Nov 4, 2025 | 17.57 | 18.27 | 17.10 | 18.04 | 18.04 | 0.22% | 23,379 |
| Nov 3, 2025 | 18.34 | 18.34 | 17.23 | 18.00 | 18.00 | 0.02% | 57,123 |
| Oct 31, 2025 | 18.21 | 18.40 | 17.78 | 18.00 | 18.00 | -1.13% | 2,699 |
| Oct 30, 2025 | 18.40 | 18.80 | 18.13 | 18.20 | 18.20 | -0.19% | 10,990 |
| Oct 29, 2025 | 17.91 | 18.40 | 17.85 | 18.24 | 18.24 | 5.94% | 23,227 |
| Oct 28, 2025 | 17.33 | 17.34 | 17.22 | 17.22 | 17.22 | 1.71% | 1,264 |
| Oct 27, 2025 | 16.87 | 16.93 | 16.87 | 16.93 | 16.93 | 0.36% | 489 |
| Oct 24, 2025 | 17.14 | 17.14 | 16.83 | 16.87 | 16.87 | 1.18% | 2,476 |
| Oct 23, 2025 | 15.83 | 17.30 | 15.53 | 16.67 | 16.67 | 7.57% | 52,692 |
| Oct 22, 2025 | 15.41 | 15.50 | 15.41 | 15.50 | 15.50 | -1.33% | 438 |
| Oct 21, 2025 | 16.02 | 16.02 | 15.70 | 15.70 | 15.70 | -4.30% | 2,987 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.06 | 16.41 | 16.41 | 1.05% | 35,562 |
| Oct 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.40% | 143 |
| Oct 16, 2025 | 16.16 | 16.18 | 16.04 | 16.18 | 16.17 | 0.34% | 1,307 |
| Oct 15, 2025 | 15.78 | 16.12 | 15.46 | 16.12 | 16.12 | 0.12% | 8,430 |
| Oct 14, 2025 | 16.02 | 16.17 | 15.90 | 16.10 | 16.10 | -0.49% | 4,840 |
| Oct 13, 2025 | 16.21 | 16.41 | 15.34 | 16.18 | 16.18 | -0.22% | 20,968 |
| Oct 10, 2025 | 15.45 | 16.29 | 15.43 | 16.22 | 16.22 | 6.57% | 24,908 |
| Oct 9, 2025 | 14.46 | 15.35 | 14.32 | 15.22 | 15.22 | 6.49% | 15,453 |
| Oct 8, 2025 | 13.97 | 14.29 | 13.97 | 14.29 | 14.29 | 2.50% | 2,667 |
| Oct 7, 2025 | 14.30 | 14.30 | 13.89 | 13.94 | 13.94 | -2.69% | 4,510 |
| Oct 6, 2025 | 14.34 | 14.40 | 14.30 | 14.33 | 14.33 | 0.41% | 2,920 |
| Oct 3, 2025 | 13.85 | 14.54 | 13.85 | 14.27 | 14.27 | 2.47% | 5,582 |
| Oct 2, 2025 | 13.94 | 13.94 | 13.70 | 13.92 | 13.92 | 2.53% | 9,875 |
| Oct 1, 2025 | 14.61 | 14.61 | 13.58 | 13.58 | 13.58 | -7.90% | 16,748 |
| Sep 30, 2025 | 14.88 | 14.88 | 14.61 | 14.75 | 14.75 | -0.84% | 7,592 |
| Sep 29, 2025 | 14.97 | 15.33 | 14.80 | 14.87 | 14.87 | -1.78% | 2,542 |
| Sep 26, 2025 | 15.43 | 15.43 | 15.12 | 15.14 | 15.14 | -0.77% | 2,426 |