Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
57.48
-4.49 (-7.25%)
At close: Mar 6, 2026, 3:59 PM
55.80
-1.68 (-2.92%)
After-hours: Mar 6, 2026, 7:51 PM EST
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.04 | 58.26 | 52.99 | 57.48 | 57.48 | -7.25% | 121,960 |
| Mar 5, 2026 | 65.16 | 65.38 | 61.37 | 61.97 | 61.97 | -7.62% | 85,962 |
| Mar 4, 2026 | 70.85 | 72.00 | 65.61 | 67.08 | 67.08 | 5.64% | 199,382 |
| Mar 3, 2026 | 64.59 | 70.30 | 60.00 | 63.50 | 63.50 | -13.28% | 321,576 |
| Mar 2, 2026 | 73.93 | 75.50 | 68.85 | 73.22 | 73.22 | 27.78% | 228,939 |
| Feb 27, 2026 | 58.67 | 58.67 | 56.68 | 57.30 | 57.30 | -2.27% | 53,896 |
| Feb 26, 2026 | 58.07 | 59.06 | 55.15 | 58.63 | 58.63 | -1.83% | 110,886 |
| Feb 25, 2026 | 60.10 | 60.10 | 56.77 | 59.72 | 59.72 | 7.84% | 82,593 |
| Feb 24, 2026 | 57.75 | 57.75 | 53.50 | 55.38 | 55.38 | 7.33% | 104,665 |
| Feb 23, 2026 | 50.30 | 52.00 | 50.00 | 51.60 | 51.60 | 6.06% | 59,866 |
| Feb 20, 2026 | 50.21 | 50.21 | 48.23 | 48.65 | 48.65 | 5.08% | 50,243 |
| Feb 19, 2026 | 48.64 | 48.64 | 45.00 | 46.30 | 46.30 | 4.73% | 102,414 |
| Feb 18, 2026 | 43.50 | 44.63 | 42.90 | 44.21 | 44.21 | 5.89% | 58,711 |
| Feb 17, 2026 | 41.50 | 42.19 | 40.65 | 41.75 | 41.75 | 8.33% | 67,249 |
| Feb 13, 2026 | 36.50 | 39.14 | 36.50 | 38.54 | 38.54 | 4.64% | 12,180 |
| Feb 12, 2026 | 38.43 | 38.43 | 36.31 | 36.83 | 36.83 | -5.05% | 23,181 |
| Feb 11, 2026 | 38.52 | 39.25 | 38.27 | 38.79 | 38.79 | -0.82% | 11,689 |
| Feb 10, 2026 | 39.42 | 39.42 | 38.25 | 39.11 | 39.11 | -0.81% | 14,309 |
| Feb 9, 2026 | 40.31 | 40.65 | 38.55 | 39.43 | 39.43 | -2.01% | 30,121 |
| Feb 6, 2026 | 37.90 | 40.76 | 37.62 | 40.24 | 40.24 | 12.15% | 63,115 |
| Feb 5, 2026 | 37.87 | 37.87 | 35.00 | 35.88 | 35.88 | 3.10% | 29,516 |
| Feb 4, 2026 | 35.88 | 36.24 | 34.44 | 34.80 | 34.80 | -0.60% | 21,010 |
| Feb 3, 2026 | 34.60 | 35.62 | 34.00 | 35.01 | 35.01 | -2.91% | 11,483 |
| Feb 2, 2026 | 35.56 | 37.18 | 33.26 | 36.06 | 36.06 | -1.77% | 85,542 |
| Jan 30, 2026 | 35.73 | 37.50 | 34.45 | 36.71 | 36.71 | 6.37% | 24,483 |
| Jan 29, 2026 | 32.35 | 34.51 | 32.29 | 34.51 | 34.51 | 6.51% | 15,496 |
| Jan 28, 2026 | 33.69 | 33.69 | 31.62 | 32.40 | 32.40 | -0.09% | 16,558 |
| Jan 27, 2026 | 31.54 | 34.44 | 30.50 | 32.43 | 32.43 | 2.26% | 97,503 |
| Jan 26, 2026 | 32.54 | 32.76 | 30.87 | 31.71 | 31.71 | 3.16% | 42,780 |
| Jan 23, 2026 | 32.99 | 33.30 | 30.44 | 30.74 | 30.74 | -1.82% | 5,094 |
| Jan 22, 2026 | 31.50 | 32.06 | 30.65 | 31.31 | 31.31 | -0.80% | 5,819 |
| Jan 21, 2026 | 32.63 | 32.63 | 31.10 | 31.56 | 31.56 | 6.99% | 3,893 |
| Jan 20, 2026 | 30.51 | 31.13 | 29.37 | 29.50 | 29.50 | -9.68% | 13,239 |
| Jan 16, 2026 | 31.28 | 32.69 | 31.28 | 32.66 | 32.66 | 2.45% | 11,100 |
| Jan 15, 2026 | 32.28 | 33.02 | 31.25 | 31.88 | 31.88 | -2.78% | 22,057 |
| Jan 14, 2026 | 31.29 | 33.53 | 31.29 | 32.79 | 32.79 | 11.72% | 54,512 |
| Jan 13, 2026 | 27.50 | 29.41 | 27.24 | 29.35 | 29.35 | 15.69% | 27,918 |
| Jan 12, 2026 | 26.80 | 26.80 | 24.60 | 25.37 | 25.37 | -4.44% | 32,048 |
| Jan 9, 2026 | 27.50 | 27.50 | 26.00 | 26.55 | 26.55 | 9.92% | 17,762 |
| Jan 8, 2026 | 24.96 | 24.96 | 23.73 | 24.16 | 24.16 | 8.22% | 8,714 |
| Jan 7, 2026 | 25.30 | 25.30 | 21.23 | 22.32 | 22.32 | 14.79% | 22,510 |
| Jan 6, 2026 | 19.59 | 19.63 | 19.44 | 19.44 | 19.44 | 3.81% | 2,211 |
| Jan 5, 2026 | 19.42 | 19.42 | 18.58 | 18.73 | 18.73 | - | 6,397 |
| Jan 2, 2026 | 18.97 | 19.14 | 18.33 | 18.73 | 18.73 | -2.78% | 7,873 |
| Dec 31, 2025 | 21.03 | 21.03 | 18.80 | 19.27 | 19.26 | 0.18% | 2,993 |
| Dec 30, 2025 | 19.22 | 19.90 | 19.22 | 19.23 | 19.23 | -3.15% | 11,835 |
| Dec 29, 2025 | 20.47 | 20.47 | 19.03 | 19.86 | 19.86 | -2.66% | 46,964 |
| Dec 26, 2025 | 20.72 | 20.72 | 20.30 | 20.40 | 20.40 | 0.19% | 5,043 |
| Dec 24, 2025 | 20.64 | 20.64 | 20.09 | 20.36 | 20.36 | 3.35% | 7,454 |
| Dec 23, 2025 | 20.00 | 20.37 | 19.15 | 19.70 | 19.70 | -10.16% | 15,448 |
| Dec 22, 2025 | 23.62 | 23.62 | 20.71 | 21.93 | 21.93 | -7.14% | 65,677 |
| Dec 19, 2025 | 23.33 | 24.01 | 23.33 | 23.62 | 23.62 | 0.32% | 2,318 |
| Dec 18, 2025 | 23.33 | 23.90 | 23.25 | 23.54 | 23.54 | -4.83% | 7,976 |
| Dec 17, 2025 | 24.12 | 24.74 | 23.75 | 24.74 | 24.74 | -0.92% | 12,306 |
| Dec 16, 2025 | 25.54 | 25.70 | 23.95 | 24.96 | 24.96 | -5.16% | 30,994 |
| Dec 15, 2025 | 26.37 | 26.50 | 25.59 | 26.32 | 26.32 | 4.49% | 27,283 |
| Dec 12, 2025 | 24.87 | 25.22 | 24.82 | 25.19 | 25.19 | 3.07% | 14,712 |
| Dec 11, 2025 | 24.52 | 24.52 | 24.03 | 24.44 | 24.44 | 2.62% | 14,859 |
| Dec 10, 2025 | 23.24 | 24.07 | 23.24 | 23.82 | 23.81 | 3.30% | 11,736 |
| Dec 9, 2025 | 23.37 | 23.37 | 23.00 | 23.06 | 23.05 | -1.31% | 7,966 |
| Dec 8, 2025 | 23.02 | 23.64 | 23.02 | 23.36 | 23.36 | 2.08% | 28,152 |
| 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% | 22,376 |
| 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% | 14,455 |
| Nov 21, 2025 | 23.16 | 23.18 | 22.94 | 23.02 | 23.02 | -1.67% | 6,108 |
| Nov 20, 2025 | 22.96 | 23.50 | 22.93 | 23.41 | 23.41 | 7.59% | 24,119 |
| 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 |