Breakwave Tanker Shipping ETF (BWET)
NYSEARCA: BWET · Real-Time Price · USD
128.00
-22.00 (-14.67%)
At close: Jun 26, 2026, 4:00 PM
129.95
+1.95 (1.52%)
After-hours: Jun 26, 2026, 7:55 PM EDT
BWET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 145.50 | 147.00 | 127.00 | 128.00 | 128.00 | -14.67% | 34,356 |
| Jun 25, 2026 | 161.68 | 162.09 | 145.01 | 150.00 | 150.00 | -10.47% | 100,757 |
| Jun 24, 2026 | 177.00 | 180.99 | 166.00 | 167.55 | 167.55 | -18.59% | 173,649 |
| Jun 23, 2026 | 211.35 | 223.03 | 196.20 | 205.81 | 205.81 | -5.48% | 87,205 |
| Jun 22, 2026 | 212.00 | 222.22 | 212.00 | 217.75 | 217.75 | 2.73% | 32,107 |
| Jun 18, 2026 | 213.22 | 221.25 | 204.82 | 211.96 | 211.96 | 1.17% | 93,237 |
| Jun 17, 2026 | 196.00 | 211.00 | 196.00 | 209.50 | 209.50 | 7.11% | 104,659 |
| Jun 16, 2026 | 192.81 | 197.99 | 182.00 | 195.59 | 195.59 | -1.60% | 51,422 |
| Jun 15, 2026 | 199.10 | 208.10 | 190.56 | 198.77 | 198.77 | -0.57% | 144,509 |
| Jun 12, 2026 | 202.00 | 211.10 | 197.01 | 199.90 | 199.90 | 4.65% | 143,167 |
| Jun 11, 2026 | 189.00 | 198.60 | 187.02 | 191.03 | 191.03 | 0.66% | 268,813 |
| Jun 10, 2026 | 204.94 | 204.94 | 185.05 | 189.78 | 189.78 | -0.15% | 169,220 |
| Jun 9, 2026 | 196.00 | 207.20 | 181.16 | 190.06 | 190.06 | -3.30% | 215,817 |
| Jun 8, 2026 | 206.76 | 212.52 | 196.00 | 196.54 | 196.54 | -2.09% | 355,805 |
| Jun 5, 2026 | 211.00 | 211.00 | 194.10 | 200.74 | 200.74 | -4.41% | 246,149 |
| Jun 4, 2026 | 198.38 | 215.00 | 190.58 | 210.01 | 210.01 | 11.71% | 136,883 |
| Jun 3, 2026 | 181.83 | 190.00 | 179.33 | 188.00 | 188.00 | 4.26% | 102,729 |
| Jun 2, 2026 | 175.00 | 181.81 | 173.04 | 180.32 | 180.32 | 8.73% | 63,448 |
| Jun 1, 2026 | 157.22 | 171.14 | 154.95 | 165.84 | 165.84 | 4.39% | 213,617 |
| May 29, 2026 | 160.84 | 162.92 | 152.83 | 158.86 | 158.86 | -4.19% | 402,227 |
| May 28, 2026 | 156.66 | 169.33 | 153.45 | 165.81 | 165.81 | 10.53% | 311,523 |
| May 27, 2026 | 155.41 | 156.99 | 145.50 | 150.01 | 150.01 | -6.37% | 141,553 |
| May 26, 2026 | 168.57 | 171.80 | 160.00 | 160.22 | 160.22 | -7.80% | 125,285 |
| May 22, 2026 | 182.31 | 184.00 | 171.00 | 173.78 | 173.78 | -7.30% | 215,685 |
| May 21, 2026 | 191.07 | 193.16 | 183.29 | 187.46 | 187.46 | -0.31% | 204,641 |
| May 20, 2026 | 192.05 | 194.24 | 185.01 | 188.03 | 188.03 | -1.37% | 135,594 |
| May 19, 2026 | 189.39 | 192.89 | 184.50 | 190.64 | 190.64 | 3.68% | 187,491 |
| May 18, 2026 | 182.00 | 185.13 | 165.00 | 183.87 | 183.87 | 2.02% | 82,365 |
| May 15, 2026 | 180.60 | 186.26 | 180.00 | 180.23 | 180.23 | 0.68% | 66,003 |
| May 14, 2026 | 179.70 | 180.90 | 172.00 | 179.02 | 179.02 | -0.01% | 43,172 |
| May 13, 2026 | 176.95 | 180.00 | 174.44 | 179.04 | 179.04 | 2.67% | 59,622 |
| May 12, 2026 | 176.23 | 179.00 | 172.04 | 174.39 | 174.39 | -0.33% | 54,675 |
| May 11, 2026 | 183.00 | 183.00 | 172.99 | 174.97 | 174.97 | 4.54% | 66,921 |
| May 8, 2026 | 170.98 | 176.46 | 165.00 | 167.37 | 167.37 | -3.54% | 72,408 |
| May 7, 2026 | 170.82 | 175.97 | 163.35 | 173.51 | 173.51 | -6.50% | 69,973 |
| May 6, 2026 | 184.54 | 188.61 | 175.00 | 185.58 | 185.58 | -12.43% | 111,393 |
| May 5, 2026 | 192.73 | 216.50 | 192.73 | 211.92 | 211.92 | 23.04% | 130,815 |
| May 4, 2026 | 174.61 | 176.80 | 166.00 | 172.24 | 172.24 | -1.12% | 73,439 |
| May 1, 2026 | 164.23 | 177.06 | 164.23 | 174.18 | 174.18 | 6.64% | 88,327 |
| Apr 30, 2026 | 159.25 | 163.34 | 158.01 | 163.34 | 163.34 | 6.07% | 42,478 |
| Apr 29, 2026 | 152.29 | 156.74 | 146.49 | 153.99 | 153.99 | -0.39% | 67,946 |
| Apr 28, 2026 | 145.99 | 158.00 | 145.99 | 154.60 | 154.60 | 10.32% | 69,159 |
| Apr 27, 2026 | 143.67 | 144.00 | 139.00 | 140.14 | 140.14 | 0.26% | 36,388 |
| Apr 24, 2026 | 142.57 | 145.70 | 132.00 | 139.77 | 139.77 | -0.88% | 41,577 |
| Apr 23, 2026 | 133.86 | 142.09 | 133.86 | 141.01 | 141.01 | 10.12% | 78,471 |
| Apr 22, 2026 | 132.18 | 132.18 | 125.10 | 128.05 | 128.05 | -6.03% | 44,651 |
| Apr 21, 2026 | 140.33 | 141.13 | 135.00 | 136.27 | 136.27 | -1.75% | 39,000 |
| Apr 20, 2026 | 151.42 | 151.42 | 136.38 | 138.70 | 138.70 | -6.68% | 98,249 |
| Apr 17, 2026 | 131.83 | 148.63 | 129.98 | 148.63 | 148.63 | 18.64% | 161,943 |
| Apr 16, 2026 | 121.96 | 126.39 | 119.36 | 125.28 | 125.28 | 6.27% | 73,934 |
| Apr 15, 2026 | 135.80 | 137.23 | 115.34 | 117.89 | 117.89 | -19.85% | 142,862 |
| Apr 14, 2026 | 149.79 | 156.00 | 145.40 | 147.09 | 147.09 | -7.52% | 163,479 |
| Apr 13, 2026 | 168.31 | 171.45 | 152.00 | 159.05 | 159.05 | -2.39% | 157,012 |
| Apr 10, 2026 | 169.34 | 170.10 | 160.80 | 162.94 | 162.94 | -4.14% | 95,675 |
| Apr 9, 2026 | 173.69 | 179.90 | 150.73 | 169.97 | 169.97 | 14.67% | 183,956 |
| Apr 8, 2026 | 123.19 | 148.90 | 119.81 | 148.22 | 148.22 | 7.22% | 294,190 |
| Apr 7, 2026 | 143.90 | 145.81 | 133.42 | 138.24 | 138.24 | -1.72% | 192,974 |
| Apr 6, 2026 | 145.00 | 147.40 | 136.40 | 140.66 | 140.66 | 6.55% | 161,112 |
| Apr 2, 2026 | 126.09 | 134.78 | 120.66 | 132.01 | 132.01 | 13.49% | 164,003 |
| Apr 1, 2026 | 110.28 | 122.00 | 104.00 | 116.32 | 116.32 | 18.09% | 186,685 |
| Mar 31, 2026 | 121.86 | 122.23 | 96.72 | 98.50 | 98.50 | -19.47% | 244,831 |
| Mar 30, 2026 | 119.06 | 126.46 | 119.06 | 122.32 | 122.32 | 2.74% | 350,050 |
| Mar 27, 2026 | 121.72 | 124.00 | 115.50 | 119.06 | 119.06 | 6.30% | 186,331 |
| Mar 26, 2026 | 102.50 | 114.55 | 102.02 | 112.00 | 112.00 | 17.11% | 138,724 |
| Mar 25, 2026 | 96.00 | 96.83 | 92.00 | 95.64 | 95.64 | -7.83% | 71,195 |
| Mar 24, 2026 | 100.94 | 103.76 | 97.50 | 103.76 | 103.76 | 11.81% | 95,118 |
| Mar 23, 2026 | 99.96 | 110.00 | 87.93 | 92.80 | 92.80 | -1.39% | 145,971 |
| Mar 20, 2026 | 82.29 | 94.71 | 81.05 | 94.11 | 94.11 | 17.83% | 120,445 |
| Mar 19, 2026 | 78.53 | 80.09 | 76.58 | 79.87 | 79.87 | 3.04% | 57,245 |
| Mar 18, 2026 | 73.50 | 80.00 | 72.49 | 77.51 | 77.51 | 5.63% | 90,790 |
| Mar 17, 2026 | 77.49 | 77.49 | 67.98 | 73.38 | 73.38 | -2.04% | 105,869 |
| Mar 16, 2026 | 54.32 | 75.20 | 54.01 | 74.91 | 74.91 | 25.77% | 166,784 |
| Mar 13, 2026 | 61.09 | 67.63 | 53.25 | 59.56 | 59.56 | -5.23% | 126,614 |
| Mar 12, 2026 | 70.22 | 70.23 | 61.45 | 62.85 | 62.85 | -14.02% | 83,676 |
| Mar 11, 2026 | 74.24 | 74.49 | 71.13 | 73.10 | 73.10 | 11.18% | 107,665 |
| Mar 10, 2026 | 65.00 | 65.92 | 61.63 | 65.75 | 65.75 | 6.60% | 68,881 |
| Mar 9, 2026 | 60.31 | 65.71 | 59.22 | 61.68 | 61.68 | 7.31% | 182,478 |
| Mar 6, 2026 | 56.04 | 58.26 | 52.99 | 57.48 | 57.48 | -7.25% | 122,301 |
| Mar 5, 2026 | 65.16 | 65.38 | 61.37 | 61.97 | 61.97 | -7.62% | 86,044 |
| Mar 4, 2026 | 70.85 | 72.00 | 65.61 | 67.08 | 67.08 | 5.64% | 199,684 |
| Mar 3, 2026 | 64.59 | 70.30 | 60.00 | 63.50 | 63.50 | -13.28% | 327,580 |
| Mar 2, 2026 | 73.93 | 75.50 | 68.85 | 73.22 | 73.22 | 27.78% | 234,640 |
| Feb 27, 2026 | 58.67 | 58.67 | 56.68 | 57.30 | 57.30 | -2.27% | 54,612 |
| Feb 26, 2026 | 58.07 | 59.06 | 55.15 | 58.63 | 58.63 | -1.83% | 111,095 |
| Feb 25, 2026 | 60.10 | 60.10 | 56.77 | 59.72 | 59.72 | 7.84% | 82,878 |
| Feb 24, 2026 | 57.75 | 57.75 | 53.50 | 55.38 | 55.38 | 7.33% | 104,996 |
| Feb 23, 2026 | 50.30 | 52.00 | 50.00 | 51.60 | 51.60 | 6.06% | 60,602 |
| Feb 20, 2026 | 50.21 | 50.21 | 48.23 | 48.65 | 48.65 | 5.08% | 50,458 |
| Feb 19, 2026 | 48.64 | 48.64 | 45.00 | 46.30 | 46.30 | 4.73% | 103,508 |
| Feb 18, 2026 | 43.50 | 44.63 | 42.90 | 44.21 | 44.21 | 5.89% | 59,742 |
| Feb 17, 2026 | 41.50 | 42.19 | 40.65 | 41.75 | 41.75 | 8.33% | 67,904 |
| Feb 13, 2026 | 36.50 | 39.14 | 36.50 | 38.54 | 38.54 | 4.64% | 12,205 |
| Feb 12, 2026 | 38.43 | 38.43 | 36.31 | 36.83 | 36.83 | -5.05% | 23,207 |
| Feb 11, 2026 | 38.52 | 39.25 | 38.27 | 38.79 | 38.79 | -0.82% | 11,726 |
| Feb 10, 2026 | 39.42 | 39.42 | 38.25 | 39.11 | 39.11 | -0.81% | 14,399 |
| Feb 9, 2026 | 40.31 | 40.65 | 38.55 | 39.43 | 39.43 | -2.01% | 30,122 |
| Feb 6, 2026 | 37.90 | 40.76 | 37.62 | 40.24 | 40.24 | 12.15% | 63,438 |
| Feb 5, 2026 | 37.87 | 37.87 | 35.00 | 35.88 | 35.88 | 3.10% | 29,731 |
| Feb 4, 2026 | 35.88 | 36.24 | 34.44 | 34.80 | 34.80 | -0.60% | 21,011 |
| Feb 3, 2026 | 34.60 | 35.62 | 34.00 | 35.01 | 35.01 | -2.91% | 11,485 |