Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
154.60
+14.46 (10.32%)
At close: Apr 28, 2026, 4:00 PM
157.00
+2.40 (1.55%)
After-hours: Apr 28, 2026, 7:21 PM EDT
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.99 | 158.00 | 145.99 | 154.60 | 154.60 | 10.32% | 68,221 |
| Apr 27, 2026 | 143.67 | 144.00 | 139.00 | 140.14 | 140.14 | 0.26% | 36,310 |
| Apr 24, 2026 | 142.57 | 145.70 | 132.00 | 139.77 | 139.77 | -0.88% | 41,470 |
| Apr 23, 2026 | 133.86 | 142.09 | 133.86 | 141.01 | 141.01 | 10.12% | 77,773 |
| Apr 22, 2026 | 132.18 | 132.18 | 125.10 | 128.05 | 128.05 | -6.03% | 44,576 |
| Apr 21, 2026 | 140.33 | 141.13 | 135.00 | 136.27 | 136.27 | -1.75% | 38,659 |
| Apr 20, 2026 | 151.42 | 151.42 | 136.38 | 138.70 | 138.70 | -6.68% | 97,845 |
| Apr 17, 2026 | 131.83 | 148.63 | 129.98 | 148.63 | 148.63 | 18.64% | 161,020 |
| Apr 16, 2026 | 121.96 | 126.39 | 119.36 | 125.28 | 125.28 | 6.27% | 71,297 |
| Apr 15, 2026 | 135.80 | 137.23 | 115.34 | 117.89 | 117.89 | -19.85% | 142,017 |
| Apr 14, 2026 | 149.79 | 156.00 | 145.40 | 147.09 | 147.09 | -7.52% | 162,342 |
| Apr 13, 2026 | 168.31 | 171.45 | 152.00 | 159.05 | 159.05 | -2.39% | 156,278 |
| Apr 10, 2026 | 169.34 | 170.10 | 160.80 | 162.94 | 162.94 | -4.14% | 95,052 |
| Apr 9, 2026 | 173.69 | 179.90 | 150.73 | 169.97 | 169.97 | 14.67% | 181,578 |
| Apr 8, 2026 | 123.19 | 148.90 | 119.81 | 148.22 | 148.22 | 7.22% | 290,868 |
| Apr 7, 2026 | 143.90 | 145.81 | 133.42 | 138.24 | 138.24 | -1.72% | 176,071 |
| Apr 6, 2026 | 145.00 | 147.40 | 136.40 | 140.66 | 140.66 | 6.55% | 159,575 |
| Apr 2, 2026 | 126.09 | 134.78 | 120.66 | 132.01 | 132.01 | 13.49% | 162,972 |
| Apr 1, 2026 | 110.28 | 122.00 | 104.00 | 116.32 | 116.32 | 18.09% | 185,689 |
| Mar 31, 2026 | 121.86 | 122.23 | 96.72 | 98.50 | 98.50 | -19.47% | 243,404 |
| Mar 30, 2026 | 119.06 | 126.46 | 119.06 | 122.32 | 122.32 | 2.74% | 348,755 |
| Mar 27, 2026 | 121.72 | 124.00 | 115.50 | 119.06 | 119.06 | 6.30% | 184,429 |
| Mar 26, 2026 | 102.50 | 114.55 | 102.02 | 112.00 | 112.00 | 17.11% | 133,697 |
| Mar 25, 2026 | 96.00 | 96.83 | 92.00 | 95.64 | 95.64 | -7.83% | 70,934 |
| Mar 24, 2026 | 100.94 | 103.76 | 97.50 | 103.76 | 103.76 | 11.81% | 94,471 |
| Mar 23, 2026 | 99.96 | 110.00 | 87.93 | 92.80 | 92.80 | -1.39% | 144,954 |
| Mar 20, 2026 | 82.29 | 94.71 | 81.05 | 94.11 | 94.11 | 17.83% | 119,400 |
| Mar 19, 2026 | 78.53 | 80.09 | 76.58 | 79.87 | 79.87 | 3.04% | 56,770 |
| Mar 18, 2026 | 73.50 | 80.00 | 72.49 | 77.51 | 77.51 | 5.63% | 89,912 |
| Mar 17, 2026 | 77.49 | 77.49 | 67.98 | 73.38 | 73.38 | -2.04% | 105,640 |
| Mar 16, 2026 | 54.32 | 75.20 | 54.01 | 74.91 | 74.91 | 25.77% | 166,621 |
| Mar 13, 2026 | 61.09 | 67.63 | 53.25 | 59.56 | 59.56 | -5.23% | 125,545 |
| Mar 12, 2026 | 70.22 | 70.23 | 61.45 | 62.85 | 62.85 | -14.02% | 83,594 |
| Mar 11, 2026 | 74.24 | 74.49 | 71.13 | 73.10 | 73.10 | 11.18% | 104,888 |
| Mar 10, 2026 | 65.00 | 65.92 | 61.63 | 65.75 | 65.75 | 6.60% | 68,530 |
| Mar 9, 2026 | 60.31 | 65.71 | 59.22 | 61.68 | 61.68 | 7.31% | 181,238 |
| 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 |