Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
11.92
+0.18 (1.55%)
May 12, 2025, 2:32 PM EDT - Market closed
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.68 | 11.92 | 11.68 | 11.92 | 11.92 | 1.49% | 757 |
| May 9, 2025 | 11.71 | 11.75 | 11.71 | 11.74 | 11.74 | 1.78% | 1,000 |
| May 8, 2025 | 11.26 | 11.60 | 11.23 | 11.54 | 11.54 | 0.09% | 10,329 |
| May 7, 2025 | 11.87 | 11.87 | 11.53 | 11.53 | 11.53 | -1.96% | 293 |
| May 6, 2025 | 12.14 | 12.14 | 11.76 | 11.76 | 11.76 | -1.71% | 2,295 |
| May 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.58% | 3,816 |
| May 2, 2025 | 11.88 | 12.18 | 11.88 | 12.03 | 12.03 | 3.08% | 3,817 |
| May 1, 2025 | 11.74 | 11.74 | 11.67 | 11.67 | 11.67 | 2.10% | 301 |
| Apr 30, 2025 | 11.61 | 11.61 | 11.43 | 11.43 | 11.43 | 0.09% | 1,608 |
| Apr 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.51% | 106 |
| Apr 28, 2025 | 11.60 | 11.67 | 11.31 | 11.60 | 11.60 | - | 11,190 |
| Apr 25, 2025 | 11.28 | 11.61 | 11.28 | 11.60 | 11.60 | 1.53% | 1,323 |
| Apr 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.91% | 5 |
| Apr 23, 2025 | 11.71 | 11.72 | 11.35 | 11.53 | 11.53 | 3.64% | 2,324 |
| Apr 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.20% | 8 |
| Apr 21, 2025 | 11.50 | 11.50 | 11.24 | 11.37 | 11.37 | -0.04% | 765 |
| Apr 17, 2025 | 11.80 | 11.82 | 11.38 | 11.38 | 11.38 | -2.36% | 503 |
| Apr 16, 2025 | 10.63 | 11.65 | 10.63 | 11.65 | 11.65 | 9.29% | 4,865 |
| Apr 15, 2025 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | -0.28% | 2,368 |
| Apr 14, 2025 | 10.54 | 10.69 | 10.50 | 10.69 | 10.69 | 0.90% | 903 |
| Apr 11, 2025 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | -0.05% | 452 |
| Apr 10, 2025 | 10.19 | 10.60 | 10.19 | 10.60 | 10.60 | 3.67% | 2,007 |
| Apr 9, 2025 | 10.00 | 10.37 | 10.00 | 10.23 | 10.23 | 0.89% | 3,058 |
| Apr 8, 2025 | 10.10 | 10.14 | 10.00 | 10.14 | 10.14 | -0.69% | 1,524 |
| Apr 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -3.09% | 65 |
| Apr 4, 2025 | 10.32 | 10.53 | 10.30 | 10.53 | 10.53 | -1.82% | 1,480 |
| Apr 3, 2025 | 10.92 | 10.92 | 10.57 | 10.73 | 10.73 | -0.83% | 803 |
| Apr 2, 2025 | 10.71 | 10.82 | 10.66 | 10.82 | 10.82 | 0.05% | 1,762 |
| Apr 1, 2025 | 10.83 | 10.83 | 10.75 | 10.81 | 10.81 | -0.92% | 1,727 |
| Mar 31, 2025 | 10.99 | 11.03 | 10.72 | 10.91 | 10.91 | -0.68% | 1,776 |
| Mar 28, 2025 | 11.15 | 11.15 | 10.99 | 10.99 | 10.99 | -1.26% | 507 |
| Mar 27, 2025 | 10.92 | 11.13 | 10.90 | 11.13 | 11.13 | 3.15% | 2,303 |
| Mar 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.94% | 62 |
| Mar 25, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.44% | 2 |
| Mar 24, 2025 | 10.67 | 10.74 | 10.67 | 10.74 | 10.74 | -0.74% | 228 |
| Mar 21, 2025 | 10.89 | 10.94 | 10.82 | 10.82 | 10.82 | -1.63% | 410 |
| Mar 20, 2025 | 10.98 | 10.99 | 10.97 | 10.99 | 10.99 | 1.42% | 728 |
| Mar 19, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.05% | 2,513 |
| Mar 18, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | 129 |
| Mar 17, 2025 | 10.78 | 10.80 | 10.70 | 10.70 | 10.70 | 1.48% | 3,040 |
| Mar 14, 2025 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -1.01% | 156 |
| Mar 13, 2025 | 10.45 | 10.65 | 10.28 | 10.65 | 10.65 | 0.91% | 522 |
| Mar 12, 2025 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | 0.96% | 146 |
| Mar 11, 2025 | 10.48 | 10.55 | 10.45 | 10.45 | 10.45 | 0.38% | 1,193 |
| Mar 10, 2025 | 10.47 | 10.47 | 10.22 | 10.41 | 10.41 | -0.19% | 7,381 |
| Mar 7, 2025 | 10.10 | 10.43 | 10.10 | 10.43 | 10.43 | 3.88% | 1,456 |
| Mar 6, 2025 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | -2.89% | 883 |
| Mar 5, 2025 | 10.36 | 10.41 | 10.34 | 10.34 | 10.34 | -3.01% | 1,487 |
| Mar 4, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 2.22% | 149 |
| Mar 3, 2025 | 10.47 | 10.53 | 10.43 | 10.43 | 10.43 | -2.72% | 5,623 |