Dark

BSEA
ETFMG Breakwave Sea Decarbonization Tech ETF
stock NYSE

Inactive

Jul 20, 2023

19.80USD0.000%(0.00)10

Pre-market

0.00USD-100.000%(-19.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-20	19.8000	19.8000	19.8000	19.8000	0.000%	10	0.000%
2023-07-19	19.8000	19.8000	19.8000	19.8000	+0.025%	0	0.000%
2023-07-18	19.7501	19.7950	19.7501	19.7950	+0.075%	101	+0.025%
2023-07-17	19.7700	19.7801	19.7600	19.7801	-0.050%	1,009	+0.101%
2023-07-14	19.7900	19.7900	19.7900	19.7900	+0.051%	1	+0.051%
2023-07-13	19.7800	19.7800	19.7800	19.7800	0.000%	1	+0.101%
2023-07-12	19.7800	19.7800	19.7800	19.7800	-0.057%	35	+0.101%
2023-07-11	19.7913	19.7913	19.7913	19.7913	-0.006%	30	+0.044%
2023-07-10	19.7924	19.7924	19.7924	19.7924	-0.138%	15	+0.038%
2023-07-07	19.8197	19.8197	19.8197	19.8197	-0.325%	17	-0.099%
2023-07-06	19.9400	19.9400	19.8844	19.8844	-2.176%	692	-0.424%
2023-07-05	20.3268	20.3268	20.3268	20.3268	-2.012%	12	-2.592%
2023-07-03	20.7442	20.7442	20.7442	20.7442	+0.080%	40	-4.552%
2023-06-30	20.7276	20.7276	20.7276	20.7276	+1.555%	0	-4.475%
2023-06-29	20.4102	20.4102	20.4102	20.4102	+1.342%	2	-2.990%
2023-06-28	20.1400	20.1400	20.1400	20.1400	-0.183%	100	-1.688%
2023-06-27	20.0600	20.2200	20.0600	20.1769	+0.451%	1,281	-1.868%
2023-06-26	20.0863	20.0863	20.0863	20.0863	+0.183%	20	-1.425%
2023-06-23	20.0497	20.0497	20.0497	20.0497	-2.340%	10	-1.245%
2023-06-22	20.5700	20.5700	20.4900	20.5300	-1.535%	1,032	-3.556%
2023-06-21	20.8500	20.8500	20.8500	20.8500	-0.525%	200	-5.036%
2023-06-20	20.8900	20.9800	20.8900	20.9600	-1.408%	607	-5.534%
2023-06-16	21.3700	21.3700	21.2594	21.2594	+0.229%	474	-6.865%
2023-06-15	21.2109	21.2109	21.2109	21.2109	+1.536%	6	-6.652%
2023-06-14	20.8901	20.8901	20.8901	20.8901	-0.696%	2	-5.218%
2023-06-13	21.0200	21.0365	21.0200	21.0365	+1.701%	383	-5.878%
2023-06-12	20.6846	20.6846	20.6846	20.6846	+1.566%	0	-4.277%
2023-06-09	20.2950	20.3657	20.2950	20.3657	-0.528%	372	-2.778%
2023-06-08	20.4739	20.4739	20.4739	20.4739	+0.906%	0	-3.292%
2023-06-07	20.2900	20.2900	20.2900	20.2900	+1.298%	11	-2.415%
2023-06-06	19.9000	20.0300	19.9000	20.0300	+0.651%	151	-1.148%
2023-06-05	19.9005	19.9005	19.9005	19.9005	-0.827%	54	-0.505%
2023-06-02	20.0664	20.0664	20.0664	20.0664	+1.757%	33	-1.328%
2023-06-01	19.7200	19.7200	19.7200	19.7200	+1.541%	101	+0.406%
2023-05-31	19.4208	19.4208	19.4208	19.4208	-1.166%	102	+1.953%
2023-05-30	19.6500	19.6500	19.6500	19.6500	-0.991%	1	+0.763%
2023-05-26	19.8466	19.8466	19.8466	19.8466	+0.391%	0	-0.235%
2023-05-25	20.0200	20.0200	19.7693	19.7693	-1.386%	371	+0.155%
2023-05-24	20.0472	20.0472	20.0472	20.0472	-1.670%	0	-1.233%
2023-05-23	20.3877	20.3877	20.3877	20.3877	-1.488%	0	-2.883%
2023-05-22	20.7000	20.7000	20.6956	20.6956	+1.003%	200	-4.327%
2023-05-19	20.5600	20.5600	20.4900	20.4900	+0.222%	200	-3.367%
2023-05-18	20.4447	20.4447	20.4447	20.4447	-0.994%	30	-3.153%
2023-05-17	20.6500	20.6500	20.6500	20.6500	+1.325%	0	-4.116%
2023-05-16	20.3800	20.3800	20.3800	20.3800	-1.665%	0	-2.846%
2023-05-15	20.5900	20.7250	20.5900	20.7250	+1.583%	300	-4.463%
2023-05-12	20.4021	20.4021	20.4021	20.4021	-0.140%	0	-2.951%
2023-05-11	20.4308	20.4308	20.4308	20.4308	-1.134%	0	-3.087%
2023-05-10	20.6042	20.6652	20.6042	20.6652	+0.122%	200	-4.187%
2023-05-09	20.6400	20.6400	20.6400	20.6400	-1.364%	0	-4.070%
2023-05-08	20.9254	20.9254	20.9254	20.9254	-0.426%	27	-5.378%
2023-05-05	20.9700	21.0150	20.9300	21.0150	+3.789%	301	-5.782%
2023-05-04	20.2800	20.2900	20.1400	20.2479	-0.207%	1,008	-2.212%
2023-05-03	20.2900	20.2900	20.2900	20.2900	-0.884%	0	-2.415%
2023-05-02	20.4710	20.4710	20.4710	20.4710	-1.487%	0	-3.278%
2023-05-01	20.7800	20.7800	20.7800	20.7800	-0.446%	219	-4.716%
2023-04-28	20.8730	20.8730	20.8730	20.8730	+0.551%	3	-5.141%
2023-04-27	20.7587	20.7587	20.7587	20.7587	+2.924%	1	-4.618%
2023-04-26	20.1689	20.1689	20.1689	20.1689	-0.841%	0	-1.829%
2023-04-25	20.3400	20.3400	20.3400	20.3400	-2.107%	0	-2.655%
2023-04-24	20.7778	20.7778	20.7778	20.7778	+0.716%	0	-4.706%
2023-04-21	20.6300	20.6300	20.6300	20.6300	-0.118%	10	-4.023%
2023-04-20	20.7600	20.7600	20.6300	20.6544	-0.867%	602	-4.137%
2023-04-19	20.9400	20.9400	20.7900	20.8351	-0.954%	703	-4.968%
2023-04-18	21.0357	21.0357	21.0357	21.0357	-0.896%	2	-5.874%
2023-04-17	21.2258	21.2258	21.2258	21.2258	+0.199%	52	-6.717%
2023-04-14	21.1836	21.1836	21.1836	21.1836	+0.174%	88	-6.531%
2023-04-13	21.1468	21.1468	21.1468	21.1468	+0.589%	1	-6.369%
2023-04-12	21.0230	21.0230	21.0230	21.0230	+1.024%	0	-5.817%
2023-04-11	20.8100	20.8100	20.8100	20.8100	+1.403%	201	-4.853%
2023-04-10	20.5220	20.5220	20.5220	20.5220	+0.607%	76	-3.518%
2023-04-06	20.3600	20.3982	20.3600	20.3982	-0.293%	2,800	-2.933%
2023-04-05	20.4581	20.4581	20.4581	20.4581	-2.005%	0	-3.217%
2023-04-04	21.1900	21.1900	20.8767	20.8767	-2.487%	1,105	-5.157%
2023-04-03	21.2700	21.4091	21.2700	21.4091	+0.412%	281	-7.516%
2023-03-31	21.3213	21.3213	21.3213	21.3213	+0.569%	0	-7.135%
2023-03-30	21.1800	21.2600	21.1800	21.2007	+3.384%	600	-6.607%
2023-03-29	20.5068	20.5068	20.5068	20.5068	+2.750%	21	-3.447%
2023-03-28	19.9579	19.9579	19.9579	19.9579	-0.458%	37	-0.791%
2023-03-27	20.0497	20.0497	20.0497	20.0497	+0.611%	25	-1.245%
2023-03-24	19.7700	19.9279	19.7700	19.9279	-2.930%	1,110	-0.642%
2023-03-23	20.5294	20.5294	20.5294	20.5294	+0.095%	0	-3.553%
2023-03-22	20.5100	20.5100	20.5100	20.5100	-1.453%	325	-3.462%
2023-03-21	20.8124	20.8124	20.8124	20.8124	+3.382%	0	-4.864%
2023-03-20	20.1315	20.1315	20.1315	20.1315	+0.421%	14	-1.647%
2023-03-17	20.0472	20.0472	20.0472	20.0472	-1.818%	0	-1.233%
2023-03-16	20.4184	20.4184	20.4184	20.4184	+1.094%	0	-3.029%
2023-03-15	20.2100	20.2100	20.0000	20.1974	-5.206%	1,015	-1.968%
2023-03-14	21.3067	21.3067	21.3067	21.3067	+2.424%	20	-7.071%
2023-03-13	20.9300	21.0900	20.8024	20.8024	-1.958%	1,661	-4.819%
2023-03-10	21.2179	21.2179	21.2179	21.2179	-2.235%	71	-6.683%
2023-03-09	22.1900	22.2300	21.7030	21.7030	-2.001%	1,523	-8.768%
2023-03-08	22.1800	22.2700	22.0700	22.1462	+0.171%	1,350	-10.594%
2023-03-07	22.3400	22.3500	22.0300	22.1084	-2.434%	2,040	-10.441%
2023-03-06	22.7800	22.8200	22.6300	22.6600	-0.600%	4,581	-12.621%
2023-03-03	22.7967	22.7967	22.7967	22.7967	+2.642%	5	-13.145%
2023-03-02	22.1700	22.2100	21.9900	22.2100	-0.208%	820	-10.851%
2023-03-01	22.4100	22.4100	22.1400	22.2564	+0.776%	1,440	-11.037%
2023-02-28	22.0850	22.0850	22.0850	22.0850	-0.659%	5	-10.346%
2023-02-27	22.3000	22.3000	22.2300	22.2315	+1.377%	666	-10.937%
2023-02-24	21.9295	21.9295	21.9295	21.9295	-1.883%	20	-9.711%
2023-02-23	22.2600	22.3504	22.1800	22.3504	+1.917%	2,470	-11.411%
2023-02-22	21.9299	21.9299	21.9299	21.9299	-1.017%	4	-9.712%
2023-02-21	22.2800	22.2800	22.1553	22.1553	-1.914%	443	-10.631%
2023-02-17	22.6400	22.6500	22.5200	22.5876	-0.762%	2,150	-12.341%
2023-02-16	22.8500	22.9700	22.7611	22.7611	-1.056%	692	-13.009%
2023-02-15	23.0040	23.0040	23.0040	23.0040	-0.089%	45	-13.928%
2023-02-14	23.2200	23.2200	22.8100	23.0246	-0.264%	1,988	-14.005%
2023-02-13	23.0856	23.0856	23.0856	23.0856	+0.242%	56	-14.232%
2023-02-10	23.0298	23.0298	23.0298	23.0298	-0.651%	0	-14.024%
2023-02-09	23.3950	23.3950	23.1807	23.1807	+0.336%	1,033	-14.584%
2023-02-08	23.1350	23.1350	23.1030	23.1030	+0.409%	431	-14.297%
2023-02-07	23.0089	23.0089	23.0089	23.0089	+0.963%	26	-13.946%
2023-02-06	23.0700	23.0700	22.7800	22.7895	-1.955%	2,078	-13.118%
2023-02-03	23.2800	23.2900	23.2440	23.2440	-1.571%	1,138	-14.817%
2023-02-02	23.5400	23.6700	23.5400	23.6149	+1.121%	523	-16.155%
2023-02-01	23.3530	23.3530	23.3530	23.3530	+2.429%	0	-15.214%
2023-01-31	22.5000	22.7992	22.5000	22.7992	+2.078%	1,522	-13.155%
2023-01-30	22.4500	22.5112	22.3350	22.3350	-0.710%	1,367	-11.350%
2023-01-27	22.4946	22.4946	22.4946	22.4946	+0.551%	0	-11.979%
2023-01-26	22.3100	22.3714	22.0800	22.3714	+0.229%	820	-11.494%
2023-01-25	22.3202	22.3202	22.3202	22.3202	-0.578%	23	-11.291%
2023-01-24	22.3900	22.5300	22.2800	22.4500	-0.523%	4,449	-11.804%
2023-01-23	22.5680	22.5680	22.5680	22.5680	+1.646%	102	-12.265%
2023-01-20	22.2025	22.2025	22.2025	22.2025	+1.851%	23	-10.821%
2023-01-19	21.7900	21.7991	21.7900	21.7991	-2.577%	466	-9.171%
2023-01-18	22.4150	22.4150	22.3758	22.3758	-0.396%	1,068	-11.512%
2023-01-17	22.4647	22.4647	22.4647	22.4647	-0.756%	0	-11.862%
2023-01-13	22.5600	22.6359	22.5600	22.6359	+0.882%	155	-12.528%
2023-01-12	22.4379	22.4379	22.4379	22.4379	+1.637%	3	-11.756%
2023-01-11	22.0450	22.0800	22.0450	22.0765	+1.735%	453	-10.312%
2023-01-10	21.6500	21.7000	21.6500	21.7000	-0.173%	200	-8.756%
2023-01-09	21.9800	22.0300	21.7377	21.7377	+1.864%	1,150	-8.914%
2023-01-06	21.3400	21.3400	21.3000	21.3400	+3.795%	1,150	-7.216%
2023-01-05	20.5597	20.5597	20.5597	20.5597	-0.341%	1	-3.695%
2023-01-04	20.6300	20.6300	20.6300	20.6300	+0.735%	104	-4.023%
2023-01-03	20.4795	20.4795	20.4795	20.4795	-0.159%	26	-3.318%
2022-12-30	20.5121	20.5121	20.5121	20.5121	-0.427%	111	-3.472%
2022-12-29	20.6000	20.6000	20.6000	20.6000	+2.616%	0	-3.883%
2022-12-28	20.0748	20.0748	20.0748	20.0748	-3.925%	21	-1.369%
2022-12-27	21.1100	21.1100	20.8200	20.8950	-0.771%	740	-5.240%
2022-12-23	21.0573	21.0573	21.0573	21.0573	+0.481%	45	-5.971%
2022-12-22	20.7100	20.9566	20.7100	20.9566	-1.978%	1,723	-5.519%
2022-12-21	21.3795	21.3795	21.3795	21.3795	+1.691%	40	-7.388%
2022-12-20	21.0239	21.0239	21.0239	21.0239	-1.072%	3	-5.821%
2022-12-19	21.4600	21.4600	21.2517	21.2517	-0.984%	303	-6.831%
2022-12-16	21.4629	21.4629	21.4629	21.4629	-1.074%	10	-7.748%
2022-12-15	21.6959	21.6959	21.6959	21.6959	-2.614%	0	-8.739%
2022-12-14	22.2810	22.2810	22.2783	22.2783	+0.025%	100	-11.124%
2022-12-13	22.3900	22.3900	22.2728	22.2728	+1.826%	423	-11.102%
2022-12-12	21.7000	21.8733	21.7000	21.8733	+1.418%	600	-9.479%
2022-12-09	21.6500	21.6500	21.5674	21.5674	+0.127%	300	-8.195%
2022-12-08	21.6800	21.7000	21.5400	21.5400	+0.474%	600	-8.078%
2022-12-07	21.4300	21.4383	21.4300	21.4383	-1.738%	457	-7.642%
2022-12-06	21.8174	21.8174	21.8174	21.8174	-1.424%	0	-9.247%
2022-12-05	22.2100	22.3300	22.1326	22.1326	-1.434%	973	-10.539%
2022-12-02	22.4547	22.4547	22.4547	22.4547	+0.757%	23	-11.822%
2022-12-01	22.1000	22.2860	22.1000	22.2860	+0.397%	300	-11.155%
2022-11-30	22.1979	22.1979	22.1979	22.1979	+2.744%	0	-10.802%
2022-11-29	21.6900	21.6900	21.6050	21.6050	-0.262%	600	-8.355%
2022-11-28	21.6617	21.6617	21.6617	21.6617	-2.326%	51	-8.594%
2022-11-25	22.0000	22.1775	22.0000	22.1775	+1.356%	103	-10.720%
2022-11-23	21.7000	21.9500	21.7000	21.8808	+1.799%	1,859	-9.510%
2022-11-22	21.2100	21.4941	21.2100	21.4941	+2.208%	300	-7.882%
2022-11-21	21.0297	21.0297	21.0297	21.0297	-1.048%	1	-5.847%
2022-11-18	21.2524	21.2524	21.2524	21.2524	+0.092%	25	-6.834%
2022-11-17	21.2328	21.2328	21.2328	21.2328	-1.149%	32	-6.748%
2022-11-16	21.4795	21.4795	21.4795	21.4795	-1.430%	75	-7.819%
2022-11-15	22.1900	22.2100	21.7911	21.7911	+0.376%	905	-9.137%
2022-11-14	21.9000	21.9200	21.7095	21.7095	-1.714%	2,124	-8.796%
2022-11-11	22.0881	22.0881	22.0881	22.0881	+2.635%	5	-10.359%
2022-11-10	21.1900	21.5211	21.1900	21.5211	+6.194%	973	-7.997%
2022-11-09	20.9500	20.9500	20.2659	20.2659	-4.785%	400	-2.299%
2022-11-08	21.3000	21.3600	21.2844	21.2844	+1.089%	610	-6.974%
2022-11-07	20.9400	21.0552	20.9000	21.0552	+2.028%	301	-5.961%
2022-11-04	20.6367	20.6367	20.6367	20.6367	+3.819%	0	-4.054%
2022-11-03	19.9800	20.0200	19.8776	19.8776	-0.954%	303	-0.390%
2022-11-02	20.4600	20.4800	20.0690	20.0690	-3.104%	800	-1.340%
2022-11-01	20.5000	20.7120	20.4900	20.7120	+2.401%	401	-4.403%
2022-10-31	20.1400	20.2263	20.1200	20.2263	-0.219%	2,401	-2.108%
2022-10-28	20.0900	20.2707	20.0900	20.2707	+0.783%	329	-2.322%
2022-10-27	20.2700	20.3500	20.1133	20.1133	-1.502%	576	-1.558%
2022-10-26	20.4500	20.4500	20.4100	20.4200	+2.872%	896	-3.036%
2022-10-25	19.8500	19.8500	19.8500	19.8500	+1.379%	0	-0.252%
2022-10-24	19.5000	19.6300	19.4500	19.5800	-0.078%	1,246	+1.124%
2022-10-21	19.5952	19.5952	19.5952	19.5952	+2.042%	0	+1.045%
2022-10-20	19.1800	19.2030	19.1800	19.2030	+0.434%	200	+3.109%
2022-10-19	19.2500	19.2900	19.1201	19.1201	-1.837%	401	+3.556%
2022-10-18	19.6480	19.6480	19.4600	19.4779	+1.974%	1,404	+1.654%
2022-10-17	19.1008	19.1008	19.1008	19.1008	+3.142%	0	+3.661%
2022-10-14	18.8400	18.8400	18.5189	18.5189	-3.401%	289	+6.918%
2022-10-13	19.1709	19.1709	19.1709	19.1709	+4.303%	0	+3.282%
2022-10-12	18.5100	18.5300	18.3800	18.3800	-2.014%	718	+7.726%
2022-10-11	18.9000	18.9000	18.7578	18.7578	-2.055%	110	+5.556%
2022-10-10	19.1513	19.1513	19.1513	19.1513	-0.770%	3	+3.387%
2022-10-07	19.3000	19.3000	19.3000	19.3000	-1.818%	0	+2.591%
2022-10-06	19.6573	19.6573	19.6573	19.6573	-1.780%	119	+0.726%
2022-10-05	20.0300	20.0700	19.7150	20.0136	-2.200%	1,485	-1.067%
2022-10-04	20.0900	20.4638	20.0900	20.4638	+6.195%	601	-3.244%
2022-10-03	19.2150	19.2700	19.1400	19.2700	+3.444%	300	+2.750%
2022-09-30	18.8400	18.8400	18.6285	18.6285	+0.340%	304	+6.289%
2022-09-29	18.5700	18.5700	18.5654	18.5654	-3.007%	304	+6.650%
2022-09-28	19.1409	19.1409	19.1409	19.1409	+3.290%	0	+3.443%
2022-09-27	18.7400	18.7800	18.4150	18.5313	+0.386%	601	+6.846%
2022-09-26	18.4200	18.8000	18.4200	18.4600	-0.910%	5,676	+7.259%
2022-09-23	19.1300	19.1300	18.6295	18.6295	-6.084%	107	+6.283%
2022-09-22	20.1000	20.1000	19.8363	19.8363	-1.974%	103	-0.183%
2022-09-21	20.4500	20.4500	20.2358	20.2358	+0.379%	601	-2.154%
2022-09-20	20.3700	20.3700	20.1594	20.1594	-2.955%	100	-1.783%
2022-09-19	20.3800	20.7732	20.3800	20.7732	-0.409%	501	-4.685%
2022-09-16	20.8586	20.8586	20.8586	20.8586	-2.262%	0	-5.075%
2022-09-15	21.3800	21.3900	21.3414	21.3414	-0.330%	426	-7.223%
2022-09-14	21.2900	21.5300	21.2900	21.4120	-0.327%	500	-7.528%
2022-09-13	21.4822	21.4822	21.4822	21.4822	-3.912%	2	-7.831%
2022-09-12	22.4700	22.4800	22.3569	22.3569	+0.622%	401	-11.437%
2022-09-09	22.2440	22.2440	22.2187	22.2187	+3.194%	101	-10.886%
2022-09-08	21.6300	21.6300	21.5310	21.5310	-0.194%	300	-8.040%
2022-09-07	21.5728	21.5728	21.5728	21.5728	+0.919%	4	-8.218%
2022-09-06	21.3764	21.3764	21.3764	21.3764	-0.012%	1	-7.374%
2022-09-02	22.0600	22.0600	21.2900	21.3790	-2.145%	3,059	-7.386%
2022-09-01	21.6900	21.8476	21.6900	21.8476	-3.173%	102	-9.372%
2022-08-31	22.5800	22.6000	22.5636	22.5636	+0.237%	200	-12.248%
2022-08-30	22.5500	22.5500	22.4200	22.5102	-0.529%	400	-12.040%
2022-08-29	22.9150	22.9150	22.6300	22.6300	-0.049%	2,429	-12.506%
2022-08-26	23.3100	23.3100	22.6412	22.6412	-3.321%	102	-12.549%
2022-08-25	23.4240	23.4240	23.4189	23.4189	+2.999%	558	-15.453%
2022-08-24	22.7200	22.7370	22.7200	22.7370	+1.476%	100	-12.917%
2022-08-23	22.4063	22.4063	22.4063	22.4063	+1.956%	2	-11.632%
2022-08-22	21.9765	21.9765	21.9765	21.9765	-2.457%	0	-9.904%
2022-08-19	22.4700	22.5300	22.3900	22.5300	-3.499%	781	-12.117%
2022-08-18	23.4600	23.4600	23.3469	23.3469	-1.041%	359	-15.192%
2022-08-17	23.5924	23.5924	23.5924	23.5924	-2.154%	24	-16.075%
2022-08-16	24.1118	24.1118	24.1118	24.1118	+0.401%	0	-17.883%
2022-08-15	24.0154	24.0154	24.0154	24.0154	-0.974%	6	-17.553%
2022-08-12	24.1000	24.2515	24.1000	24.2515	+0.047%	551	-18.356%
2022-08-11	24.3400	24.5999	24.2400	24.2400	+1.195%	2,575	-18.317%
2022-08-10	23.6500	23.9537	23.6500	23.9537	+3.561%	1,583	-17.341%
2022-08-09	23.1500	23.1500	23.1300	23.1300	-0.489%	208	-14.397%
2022-08-08	23.2800	23.2800	23.2437	23.2437	+0.702%	301	-14.816%
2022-08-05	23.0816	23.0816	23.0816	23.0816	+0.242%	3	-14.217%
2022-08-04	23.0258	23.0258	23.0258	23.0258	+1.180%	19	-14.010%
2022-08-03	22.7573	22.7573	22.7573	22.7573	+0.747%	0	-12.995%
2022-08-02	22.5885	22.5885	22.5885	22.5885	+0.309%	1	-12.345%
2022-08-01	22.5190	22.5190	22.5190	22.5190	-0.930%	45	-12.074%
2022-07-29	22.5550	22.7305	22.4700	22.7305	+2.162%	2,005	-12.892%
2022-07-28	22.1700	22.2494	21.9600	22.2494	+4.468%	9,003	-11.009%
2022-07-27	21.2979	21.2979	21.2979	21.2979	+3.276%	2	-7.033%
2022-07-26	20.6800	20.6800	20.6223	20.6223	-1.796%	1,800	-3.987%
2022-07-25	20.9994	20.9994	20.9994	20.9994	+0.231%	0	-5.712%
2022-07-22	21.2500	21.2500	20.9510	20.9510	-1.304%	304	-5.494%
2022-07-21	21.2278	21.2278	21.2278	21.2278	+1.717%	4	-6.726%
2022-07-20	20.8900	20.9200	20.8694	20.8694	+1.136%	209	-5.124%
2022-07-19	20.6350	20.6350	20.6350	20.6350	+3.437%	1	-4.047%
2022-07-18	20.2000	20.2000	19.9493	19.9493	+4.786%	410	-0.748%
2022-07-15	18.9200	19.0382	18.9200	19.0382	+0.734%	225	+4.001%
2022-07-14	18.5700	18.8994	18.5500	18.8994	-2.660%	1,501	+4.765%
2022-07-13	19.4800	19.4900	19.4159	19.4159	-0.565%	203	+1.978%
2022-07-12	19.5000	19.5800	19.5000	19.5262	-0.195%	237	+1.402%
2022-07-11	19.5643	19.5643	19.5643	19.5643	-2.087%	1	+1.205%
2022-07-08	20.0200	20.0200	19.9400	19.9813	+1.210%	304	-0.907%
2022-07-07	19.7350	19.7425	19.7350	19.7425	+3.898%	110	+0.291%
2022-07-06	19.0200	19.0200	19.0019	19.0019	-1.032%	101	+4.200%
2022-07-05	18.9400	19.2001	18.7200	19.2001	-2.787%	1,208	+3.124%
2022-07-01	19.7506	19.7506	19.7506	19.7506	+0.717%	1	+0.250%
2022-06-30	19.5300	19.6100	19.5300	19.6100	-0.757%	236	+0.969%
2022-06-29	20.1200	20.1200	19.7100	19.7595	-2.565%	1,701	+0.205%
2022-06-28	20.5800	20.5800	20.2796	20.2796	-0.491%	100	-2.365%
2022-06-27	20.3796	20.3796	20.3796	20.3796	+0.721%	21	-2.844%
2022-06-24	20.2338	20.2338	20.2338	20.2338	+2.479%	3	-2.144%
2022-06-23	19.7600	19.7600	19.6800	19.7444	-2.689%	1,886	+0.282%
2022-06-22	20.3150	20.3150	20.2900	20.2900	-2.355%	401	-2.415%
2022-06-21	21.0000	21.0500	20.7794	20.7794	+3.134%	1,501	-4.713%
2022-06-17	20.0700	20.1480	20.0700	20.1480	+1.809%	305	-1.727%
2022-06-16	19.7900	19.7900	19.7900	19.7900	-2.800%	408	+0.051%
2022-06-15	20.1550	20.3600	20.1200	20.3600	+1.906%	1,000	-2.750%
2022-06-14	19.7900	19.9791	19.7900	19.9791	-1.357%	107	-0.896%
2022-06-13	20.3800	20.5000	20.2539	20.2539	-6.099%	1,406	-2.241%
2022-06-10	21.5695	21.5695	21.5695	21.5695	-2.766%	70	-8.204%
2022-06-09	22.5600	22.5600	22.1831	22.1831	-5.207%	300	-10.743%
2022-06-08	23.4600	23.4600	23.4017	23.4017	-1.203%	1,202	-15.391%
2022-06-07	23.5600	23.6867	23.5600	23.6867	+0.481%	1,652	-16.409%
2022-06-06	23.5734	23.5734	23.5734	23.5734	+0.879%	0	-16.007%
2022-06-03	23.3679	23.3679	23.3679	23.3679	-1.153%	0	-15.268%
2022-06-02	23.2000	23.6405	23.1900	23.6405	+3.225%	627	-16.245%
2022-06-01	22.9019	22.9019	22.9019	22.9019	-0.858%	50	-13.544%
2022-05-31	23.1000	23.1000	23.1000	23.1000	-1.457%	190	-14.286%
2022-05-27	23.4415	23.4415	23.4415	23.4415	+2.179%	3	-15.534%
2022-05-26	22.9417	22.9417	22.9417	22.9417	+2.091%	9	-13.694%
2022-05-25	22.4719	22.4719	22.4719	22.4719	+0.047%	46	-11.890%
2022-05-24	22.4614	22.4614	22.4614	22.4614	-1.065%	11	-11.849%
2022-05-23	22.4100	22.7033	22.4100	22.7033	+2.211%	303	-12.788%
2022-05-20	22.2121	22.2121	22.2121	22.2121	-0.962%	85	-10.859%
2022-05-19	22.5000	22.5000	22.4279	22.4279	+2.880%	384	-11.717%
2022-05-18	21.8000	21.8000	21.8000	21.8000	-2.110%	301	-9.174%
2022-05-17	22.2700	22.2700	22.2700	22.2700	+3.197%	200	-11.091%
2022-05-16	21.5800	21.5800	21.5800	21.5800	+0.684%	173	-8.248%
2022-05-13	21.4333	21.4333	21.4333	21.4333	+6.554%	5	-7.620%
2022-05-12	20.1149	20.1149	20.1149	20.1149	-1.545%	105	-1.566%
2022-05-11	20.8000	20.8600	20.4306	20.4306	-0.664%	905	-3.087%
2022-05-10	20.5672	20.5672	20.5672	20.5672	-2.206%	0	-3.730%
2022-05-09	21.0311	21.0311	21.0311	21.0311	-5.819%	3	-5.854%
2022-05-06	22.3306	22.3306	22.3306	22.3306	-2.303%	14	-11.332%
2022-05-05	22.8569	22.8569	22.8569	22.8569	-3.628%	15	-13.374%
2022-05-04	23.7174	23.7174	23.7174	23.7174	+3.805%	0	-16.517%
2022-05-03	22.8480	22.8480	22.8480	22.8480	+1.815%	1	-13.340%
2022-05-02	22.4406	22.4406	22.4406	22.4406	-1.043%	14	-11.767%
2022-04-29	22.6772	22.6772	22.6772	22.6772	-0.064%	0	-12.688%
2022-04-28	22.6917	22.6917	22.6917	22.6917	+0.007%	0	-12.743%
2022-04-27	22.6900	22.6900	22.6900	22.6900	+0.489%	100	-12.737%
2022-04-26	22.5796	22.5796	22.5796	22.5796	-6.003%	1	-12.310%
2022-04-22	24.0217	24.0217	24.0217	24.0217	-2.738%	2	-17.575%
2022-04-21	24.6979	24.6979	24.6979	24.6979	-3.259%	6	-19.831%
2022-04-20	25.5300	25.5300	25.5300	25.5300	+0.508%	200	-22.444%
2022-04-19	25.4010	25.4010	25.4010	25.4010	+1.026%	0	-22.050%
2022-04-18	25.1430	25.1430	25.1430	25.1430	-0.179%	8	-21.250%
2022-04-14	25.1880	25.1880	25.1880	25.1880	-0.503%	0	-21.391%
2022-04-13	25.3154	25.3154	25.3154	25.3154	+2.367%	5	-21.787%
2022-04-12	24.7300	24.7300	24.7300	24.7300	-0.467%	209	-19.935%
2022-04-11	24.8460	24.8460	24.8460	24.8460	-0.764%	0	-20.309%
2022-04-08	25.0374	25.0374	25.0374	25.0374	+0.629%	0	-20.918%
2022-04-07	24.8808	24.8808	24.8808	24.8808	+0.254%	42	-20.421%
2022-04-06	24.8700	24.8700	24.8178	24.8178	-2.376%	350	-20.219%
2022-04-05	25.4217	25.4217	25.4217	25.4217	-0.980%	1	-22.114%
2022-04-04	25.5000	25.6732	25.4800	25.6732	+1.711%	507	-22.877%
2022-04-01	25.1900	25.2412	25.1900	25.2412	+1.541%	342	-21.557%
2022-03-31	24.8581	24.8581	24.8581	24.8581	-1.253%	1	-20.348%
2022-03-30	25.0400	25.3200	25.0400	25.1736	+0.708%	1,003	-21.346%
2022-03-29	24.9965	24.9965	24.9965	24.9965	+1.407%	111	-20.789%
2022-03-28	24.4400	24.6497	24.4400	24.6497	-1.420%	208	-19.674%
2022-03-25	25.2200	25.2200	25.0048	25.0048	-0.149%	122	-20.815%
2022-03-24	25.0420	25.0420	25.0420	25.0420	+1.057%	1	-20.933%
2022-03-23	24.7000	24.7800	24.7000	24.7800	+0.108%	705	-20.097%
2022-03-22	24.7532	24.7532	24.7532	24.7532	+1.781%	0	-20.010%
2022-03-21	24.3200	24.3200	24.3200	24.3200	-0.720%	104	-18.586%
2022-03-18	24.4963	24.4963	24.4963	24.4963	+0.936%	0	-19.171%
2022-03-17	24.0200	24.2691	24.0200	24.2691	+1.551%	316	-18.415%
2022-03-16	23.5600	23.8985	23.5600	23.8985	+3.528%	506	-17.150%
2022-03-15	23.0842	23.0842	23.0842	23.0842	-1.120%	55	-14.227%
2022-03-14	23.3456	23.3456	23.3456	23.3456	-2.033%	20	-15.187%
2022-03-11	23.8300	23.8300	23.8300	23.8300	+0.633%	111	-16.911%
2022-03-10	23.6800	23.6800	23.6800	23.6800	-1.525%	302	-16.385%
2022-03-09	24.0900	24.0900	24.0467	24.0467	+2.275%	416	-17.660%
2022-03-08	23.5100	23.5117	23.5100	23.5117	+7.279%	233	-15.787%
2022-03-07	22.2500	22.3000	21.9164	21.9164	+0.350%	915	-9.657%
2022-03-04	21.8400	21.8400	21.8400	21.8400	-2.717%	100	-9.341%
2022-03-03	22.4500	22.4500	22.4500	22.4500	-3.042%	305	-11.804%
2022-03-02	23.1544	23.1544	23.1544	23.1544	+2.137%	64	-14.487%
2022-03-01	23.2500	23.2500	22.6700	22.6700	-1.497%	5,313	-12.660%
2022-02-28	23.2400	23.2400	22.8300	23.0146	+5.384%	842	-13.968%
2022-02-25	21.8389	21.8389	21.8389	21.8389	+3.392%	12	-9.336%
2022-02-24	21.1225	21.1225	21.1225	21.1225	+3.745%	34	-6.261%
2022-02-23	20.3600	20.3600	20.3600	20.3600	-1.595%	303	-2.750%
2022-02-22	20.6900	20.6900	20.6900	20.6900	-2.635%	158	-4.302%
2022-02-18	21.2500	21.2500	21.2500	21.2500	-2.061%	302	-6.824%
2022-02-17	21.8300	21.8400	21.6972	21.6972	-2.342%	3,384	-8.744%
2022-02-16	22.1300	22.2175	22.1300	22.2175	+0.440%	346	-10.881%
2022-02-15	21.9100	22.1201	21.9100	22.1201	+4.316%	715	-10.489%
2022-02-14	21.2048	21.2048	21.2048	21.2048	-1.327%	24	-6.625%
2022-02-11	21.4900	21.4900	21.4900	21.4900	-0.785%	325	-7.864%
2022-02-10	21.8500	21.8500	21.6600	21.6600	-2.349%	400	-8.587%
2022-02-09	22.1811	22.1811	22.1811	22.1811	+4.392%	3	-10.735%
2022-02-08	21.2479	21.2479	21.2479	21.2479	-0.896%	26	-6.814%
2022-02-07	21.4400	21.4400	21.4400	21.4400	-0.611%	200	-7.649%
2022-02-04	21.5719	21.5719	21.5719	21.5719	+0.288%	48	-8.214%
2022-02-03	21.5100	21.5100	21.5100	21.5100	-2.759%	332	-7.950%
2022-02-02	22.1601	22.1601	22.1204	22.1204	-0.021%	102	-10.490%
2022-02-01	22.1250	22.1250	22.1250	22.1250	+1.932%	35	-10.508%
2022-01-31	21.0000	21.7057	21.0000	21.7057	+3.637%	149	-8.780%
2022-01-28	20.9439	20.9439	20.9439	20.9439	-0.524%	6	-5.462%
2022-01-27	21.0542	21.0542	21.0542	21.0542	-1.845%	35	-5.957%

.dark-mode .LyNY9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyNY9X{ color: #333333; background-color: white; border: 2px solid #333333; }BSEAETFMG Breakwave Sea Decarbonization Tech ETFstock NYSE

BSEA
ETFMG Breakwave Sea Decarbonization Tech ETF
stock NYSE