Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7722.8921.9222.8922.894.35%5,606
Dec 4, 202522.1122.1121.2121.9321.93-2.53%4,344
Dec 3, 202522.0022.5021.8022.5022.50-0.35%22,371
Dec 2, 202522.6622.9622.0022.5822.58-4.16%17,532
Dec 1, 202523.3624.2722.6423.5623.562.46%37,147
Nov 28, 202523.2025.1222.7223.0023.00-2.67%8,992
Nov 26, 202523.8023.9923.5023.6323.63-1.90%4,991
Nov 25, 202524.3124.3123.0124.0824.082.06%22,873
Nov 24, 202523.5224.0723.2423.6023.602.53%14,357
Nov 21, 202523.1623.1822.9423.0223.02-1.67%5,057
Nov 20, 202522.9623.5022.9323.4123.417.59%24,118
Nov 19, 202521.3022.3221.3021.7621.763.15%14,872
Nov 18, 202520.7121.6320.3921.0921.09-2.59%25,362
Nov 17, 202522.4222.4221.5421.6521.65-2.50%10,602
Nov 14, 202522.3022.4321.8622.2122.21-0.42%8,287
Nov 13, 202523.5323.5321.5722.3022.308.00%30,136
Nov 12, 202519.8520.6719.5320.6520.657.74%46,014
Nov 11, 202518.9919.4518.7819.1719.172.76%8,874
Nov 10, 202518.6018.8218.2218.6518.650.84%31,869
Nov 7, 202518.2518.7918.0118.5018.49-0.22%13,174
Nov 6, 202518.1818.6118.1818.5418.533.79%7,610
Nov 5, 202517.4817.8617.4017.8617.86-1.01%8,997
Nov 4, 202517.5718.2717.1018.0418.040.22%23,379
Nov 3, 202518.3418.3417.2318.0018.000.02%57,123
Oct 31, 202518.2118.4017.7818.0018.00-1.13%2,699
Oct 30, 202518.4018.8018.1318.2018.20-0.19%10,990
Oct 29, 202517.9118.4017.8518.2418.245.94%23,227
Oct 28, 202517.3317.3417.2217.2217.221.71%1,264
Oct 27, 202516.8716.9316.8716.9316.930.36%489
Oct 24, 202517.1417.1416.8316.8716.871.18%2,476
Oct 23, 202515.8317.3015.5316.6716.677.57%52,692
Oct 22, 202515.4115.5015.4115.5015.50-1.33%438
Oct 21, 202516.0216.0215.7015.7015.70-4.30%2,987
Oct 20, 202516.5016.5016.0616.4116.411.05%35,562
Oct 17, 202516.2416.2416.2416.2416.240.40%143
Oct 16, 202516.1616.1816.0416.1816.170.34%1,307
Oct 15, 202515.7816.1215.4616.1216.120.12%8,430
Oct 14, 202516.0216.1715.9016.1016.10-0.49%4,840
Oct 13, 202516.2116.4115.3416.1816.18-0.22%20,968
Oct 10, 202515.4516.2915.4316.2216.226.57%24,908
Oct 9, 202514.4615.3514.3215.2215.226.49%15,453
Oct 8, 202513.9714.2913.9714.2914.292.50%2,667
Oct 7, 202514.3014.3013.8913.9413.94-2.69%4,510
Oct 6, 202514.3414.4014.3014.3314.330.41%2,920
Oct 3, 202513.8514.5413.8514.2714.272.47%5,582
Oct 2, 202513.9413.9413.7013.9213.922.53%9,875
Oct 1, 202514.6114.6113.5813.5813.58-7.90%16,748
Sep 30, 202514.8814.8814.6114.7514.75-0.84%7,592
Sep 29, 202514.9715.3314.8014.8714.87-1.78%2,542
Sep 26, 202515.4315.4315.1215.1415.14-0.77%2,426
Sep 25, 202514.9415.3214.8915.2615.261.14%8,170
Sep 24, 202515.1515.3415.0615.0915.08-0.49%3,713
Sep 23, 202515.1515.1615.1515.1615.162.95%255
Sep 22, 202514.6714.8514.6014.7314.73-0.13%2,133
Sep 19, 202514.9615.1714.7414.7414.74-1.94%4,375
Sep 18, 202515.0415.0414.8615.0415.04-0.17%506
Sep 17, 202515.2215.3115.0215.0615.060.30%1,300
Sep 16, 202515.0215.0214.8915.0215.020.03%587
Sep 15, 202514.8615.5514.8215.0115.01-0.75%5,844
Sep 12, 202514.4115.3814.4115.1215.128.81%18,437
Sep 11, 202513.7914.0213.7913.9013.90-0.67%26,826
Sep 10, 202513.7714.0413.7313.9913.990.71%923
Sep 9, 202513.8014.1513.7513.9013.90-0.57%5,823
Sep 8, 202513.8214.5913.8213.9813.98-1.31%7,275
Sep 5, 202513.4914.3513.4714.1614.164.89%16,664
Sep 4, 202513.3713.5013.1713.5013.502.20%1,522
Sep 3, 202512.8413.3812.8313.2113.212.92%2,667
Sep 2, 202512.9012.9012.8412.8412.841.62%107
Aug 29, 202512.6312.6312.6312.6312.63-47
Aug 28, 202512.6412.6412.6312.6312.631.53%160
Aug 27, 202512.5012.5012.4412.4412.44-1.19%384
Aug 26, 202512.6412.6412.5012.5912.59-1.37%1,002
Aug 25, 202512.7512.7712.7512.7712.770.04%276
Aug 22, 202512.5812.7612.5812.7612.762.37%790
Aug 21, 202512.0912.5112.0912.4712.473.36%1,116
Aug 20, 202511.9212.0611.9212.0612.06-0.25%542
Aug 19, 202511.6312.0911.5712.0912.094.86%554
Aug 18, 202511.5311.5311.5311.5311.53-0.17%-
Aug 15, 202511.5511.5511.5511.5511.55-0.04%-
Aug 14, 202511.5611.5611.5611.5611.561.21%-
Aug 13, 202511.3111.4211.2011.4211.421.67%5,002
Aug 12, 202511.4911.4911.2311.2311.23-3.27%3,354
Aug 11, 202511.6111.6311.6111.6111.61-1.57%7,649
Aug 8, 202511.6211.8011.6011.8011.800.25%1,179
Aug 7, 202511.9111.9211.7711.7711.77-0.04%504
Aug 6, 202511.8011.9111.7711.7711.770.56%848
Aug 5, 202511.7111.7111.7111.7111.710.47%111
Aug 4, 202511.7011.7011.6511.6511.651.08%2,277
Aug 1, 202511.4011.6311.4011.5311.534.30%1,414
Jul 31, 202511.0511.0511.0511.0511.05-185
Jul 30, 202511.0511.0511.0511.0511.051.47%90
Jul 29, 202510.9110.9110.8810.8910.89-0.23%979
Jul 28, 202510.9210.9210.9210.9210.920.28%3
Jul 25, 202510.8910.8910.8910.8910.890.65%3
Jul 24, 202510.8210.8210.8210.8210.82-0.64%10
Jul 23, 202510.9610.9610.8810.8910.89-1.76%749
Jul 22, 202511.2611.2610.9111.0811.08-3.13%3,588
Jul 21, 202511.2811.4411.2811.4411.44-0.62%4,157
Jul 18, 202511.5111.5111.5111.5111.511.07%152
Jul 17, 202511.4711.4711.3911.3911.39-0.77%453