Brendan Wood TopGun ETF (BWTG)

BATS: BWTG · Real-Time Price · USD

39.90

-0.30 (-0.76%)

At close: Apr 28, 2026, 4:00 PM EDT

39.94

+0.04 (0.10%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BWTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.90	39.90	39.90	39.90	-	-0.76%	1,083
Apr 27, 2026	40.27	40.31	40.20	40.20	40.20	0.11%	644
Apr 24, 2026	40.16	40.16	40.16	40.16	40.16	0.32%	76
Apr 23, 2026	40.03	40.03	40.03	40.03	40.03	0.33%	270
Apr 22, 2026	39.91	39.91	39.90	39.90	39.90	0.30%	490
Apr 21, 2026	39.78	39.78	39.78	39.78	39.78	-0.85%	34
Apr 20, 2026	39.65	40.12	39.65	40.12	40.12	-0.17%	308
Apr 17, 2026	40.22	40.22	40.17	40.19	40.19	1.38%	303
Apr 16, 2026	39.64	39.64	39.64	39.64	39.64	-0.57%	277
Apr 15, 2026	39.75	39.87	39.71	39.87	39.87	0.52%	1,468
Apr 14, 2026	39.69	39.70	39.66	39.66	39.66	1.11%	426
Apr 13, 2026	39.23	39.23	39.23	39.23	39.22	0.68%	9
Apr 10, 2026	38.98	38.98	38.96	38.96	38.96	-0.25%	307
Apr 9, 2026	39.19	39.19	39.06	39.06	39.06	0.82%	886
Apr 8, 2026	39.28	39.28	38.70	38.74	38.74	2.81%	3,396
Apr 7, 2026	37.42	37.68	37.40	37.68	37.68	0.47%	2,209
Apr 6, 2026	37.44	37.56	37.44	37.51	37.51	0.22%	626
Apr 2, 2026	37.15	37.42	37.15	37.42	37.42	0.02%	910
Apr 1, 2026	37.43	37.43	37.41	37.41	37.41	0.71%	237
Mar 31, 2026	36.70	37.18	36.52	37.15	37.15	2.68%	1,110
Mar 30, 2026	36.40	36.41	36.18	36.18	36.18	-0.07%	613
Mar 27, 2026	36.51	36.51	36.20	36.20	36.20	-1.66%	1,624
Mar 26, 2026	36.97	36.97	36.81	36.81	36.81	-1.59%	187
Mar 25, 2026	37.28	37.41	37.27	37.41	37.41	0.38%	203
Mar 24, 2026	37.31	37.36	37.23	37.27	37.27	-0.11%	4,697
Mar 23, 2026	37.49	37.49	37.31	37.31	37.31	1.02%	2,630
Mar 20, 2026	36.94	36.94	36.94	36.94	36.94	-1.36%	158
Mar 19, 2026	37.37	37.45	37.32	37.45	37.45	-0.31%	1,026
Mar 18, 2026	38.04	38.04	37.56	37.56	37.56	-1.54%	17,054
Mar 17, 2026	38.25	38.25	38.15	38.15	38.15	-0.13%	1,091
Mar 16, 2026	38.13	38.24	38.13	38.20	38.20	0.79%	1,039
Mar 13, 2026	38.75	38.75	37.90	37.90	37.90	-0.40%	520
Mar 12, 2026	38.41	38.41	38.05	38.05	38.05	-1.67%	205
Mar 11, 2026	38.73	38.75	38.70	38.70	38.70	-0.52%	618
Mar 10, 2026	38.90	38.95	38.90	38.90	38.90	-0.11%	405
Mar 9, 2026	38.94	38.94	38.94	38.94	38.94	0.75%	186
Mar 6, 2026	38.47	38.77	38.46	38.65	38.65	-1.35%	2,676
Mar 5, 2026	39.28	39.28	38.87	39.18	39.18	-0.87%	683
Mar 4, 2026	39.59	39.64	39.53	39.53	39.53	0.34%	1,814
Mar 3, 2026	38.80	39.52	38.80	39.39	39.39	-0.68%	4,548
Mar 2, 2026	39.59	39.66	39.59	39.66	39.66	-	283
Feb 27, 2026	39.62	39.66	39.62	39.66	39.66	-0.33%	401
Feb 26, 2026	39.89	39.89	39.74	39.79	39.79	-0.55%	6,371
Feb 25, 2026	40.01	40.01	40.01	40.01	40.01	0.69%	262
Feb 24, 2026	39.74	39.74	39.74	39.74	39.74	0.53%	433
Feb 23, 2026	42.95	42.95	39.52	39.53	39.53	-1.20%	2,437
Feb 20, 2026	39.83	40.01	39.83	40.01	40.01	0.91%	6,759
Feb 19, 2026	40.19	40.19	39.65	39.65	39.65	-0.28%	769
Feb 18, 2026	39.73	39.79	39.72	39.76	39.76	0.03%	5,364
Feb 17, 2026	39.53	39.75	39.53	39.75	39.75	0.25%	838
Feb 13, 2026	39.67	39.67	39.60	39.65	39.65	-0.04%	1,824
Feb 12, 2026	39.93	39.95	39.67	39.67	39.67	-1.25%	4,675
Feb 11, 2026	40.16	40.17	40.16	40.17	40.17	0.48%	453
Feb 10, 2026	40.11	40.11	39.98	39.98	39.98	0.24%	2,222
Feb 9, 2026	39.89	39.97	39.88	39.88	39.88	0.53%	391
Feb 6, 2026	39.43	39.67	39.43	39.67	39.67	1.35%	836
Feb 5, 2026	39.14	39.14	39.14	39.14	39.14	-0.88%	335
Feb 4, 2026	39.59	39.63	39.49	39.49	39.49	0.18%	2,297
Feb 3, 2026	39.62	39.62	39.42	39.42	39.42	-1.13%	211
Feb 2, 2026	39.87	39.87	39.87	39.87	39.87	0.93%	450
Jan 30, 2026	39.64	39.64	39.48	39.50	39.50	-0.45%	1,502
Jan 29, 2026	39.28	39.68	39.28	39.68	39.68	0.50%	544
Jan 28, 2026	39.48	39.49	39.48	39.49	39.48	-0.60%	390
Jan 27, 2026	39.12	39.75	39.12	39.73	39.72	0.47%	922
Jan 26, 2026	39.55	39.60	39.54	39.54	39.54	0.33%	259
Jan 23, 2026	39.88	39.88	39.27	39.41	39.41	0.24%	3,220
Jan 22, 2026	39.50	39.50	39.32	39.32	39.32	0.20%	600
Jan 21, 2026	39.22	39.35	39.22	39.24	39.24	0.82%	394
Jan 20, 2026	39.28	39.31	38.92	38.92	38.92	-2.11%	1,255
Jan 16, 2026	40.32	40.32	39.76	39.76	39.76	0.08%	4,866
Jan 15, 2026	40.23	40.23	39.72	39.72	39.72	0.61%	3,231
Jan 14, 2026	39.99	39.99	39.32	39.48	39.48	-0.28%	1,427
Jan 13, 2026	39.60	39.60	39.59	39.59	39.59	-0.98%	570
Jan 12, 2026	39.87	39.99	39.87	39.99	39.98	0.12%	372
Jan 9, 2026	39.97	39.97	39.93	39.94	39.94	0.61%	2,028
Jan 8, 2026	39.75	39.82	39.70	39.70	39.70	0.20%	901
Jan 7, 2026	39.78	39.79	39.62	39.62	39.62	-0.77%	1,967
Jan 6, 2026	39.91	40.00	39.91	39.93	39.93	0.76%	685
Jan 5, 2026	39.75	39.75	39.62	39.62	39.62	0.67%	2,204
Jan 2, 2026	39.36	39.36	39.36	39.36	39.36	0.40%	1,330
Dec 31, 2025	39.37	39.37	39.20	39.20	39.20	-0.61%	516
Dec 30, 2025	39.51	39.51	39.44	39.44	39.44	-0.11%	472
Dec 29, 2025	39.50	39.50	39.49	39.49	39.49	-0.22%	312
Dec 26, 2025	39.57	39.58	39.57	39.57	39.57	0.18%	833
Dec 24, 2025	39.85	39.85	39.46	39.50	39.50	0.11%	1,129
Dec 23, 2025	39.38	39.46	39.38	39.46	39.32	0.71%	1,165
Dec 22, 2025	39.03	39.18	39.03	39.18	39.04	0.80%	377
Dec 19, 2025	38.86	38.87	38.86	38.87	38.73	0.45%	588
Dec 18, 2025	39.07	39.07	38.64	38.69	38.56	0.68%	3,704
Dec 17, 2025	38.51	38.54	38.43	38.43	38.30	-0.90%	228
Dec 16, 2025	38.80	38.80	38.78	38.78	38.64	-0.46%	205
Dec 15, 2025	39.02	39.02	38.96	38.96	38.82	-0.37%	263
Dec 12, 2025	39.35	39.35	39.10	39.10	38.97	-1.25%	589
Dec 11, 2025	39.41	39.63	39.33	39.60	39.46	0.31%	3,908
Dec 10, 2025	39.94	39.94	39.29	39.47	39.34	0.40%	2,144
Dec 9, 2025	39.32	39.32	39.32	39.32	39.18	-0.42%	23
Dec 8, 2025	39.61	39.63	39.48	39.48	39.35	-0.26%	15,944
Dec 5, 2025	39.76	39.76	39.59	39.59	39.45	0.39%	1,614
Dec 4, 2025	39.52	39.52	39.43	39.43	39.29	-	347
Dec 3, 2025	39.48	39.50	39.43	39.43	39.29	0.20%	886