Dark

BWET
Breakwave Tanker Shipping ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

829.85USD+3.344%(+26.85)102,363

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:25:30 AM EDT

790.10USD-1.606%(-12.90)431

After-hours

Oct 1, 2026 4:32:30 PM EDT

823.52USD-0.763%(-6.33)811

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	801.3900	834.5169	796.2627	826.1300	+2.880%	102,363	0.000%
2026-09-30	772.3000	804.8000	772.3000	803.0000	+8.631%	83,882	+2.880%
2026-09-29	695.0100	740.1300	695.0100	739.2000	+1.260%	88,403	+11.760%
2026-09-28	711.0000	750.0000	688.4801	730.0000	+11.003%	132,321	+13.168%
2026-09-25	740.2000	754.9000	605.0001	657.6400	-3.895%	163,543	+25.620%
2026-09-24	780.0000	812.1400	681.0750	684.2900	-7.453%	202,763	+20.728%
2026-09-23	727.9000	748.0000	692.7500	739.4000	+8.415%	206,148	+11.730%
2026-09-22	750.0000	760.6820	579.1920	682.0100	-18.224%	482,327	+21.132%
2026-09-21	855.0000	855.0000	807.0000	834.0000	-4.373%	176,845	-0.944%
2026-09-18	790.0000	872.1400	790.0000	872.1400	+10.959%	211,405	-5.276%
2026-09-17	780.0000	795.4130	745.9018	786.0000	-0.093%	146,023	+5.106%
2026-09-16	749.0000	794.0000	749.0000	786.7300	+8.368%	220,178	+5.008%
2026-09-15	721.4800	744.7145	678.4900	725.9800	-5.683%	286,957	+13.795%
2026-09-14	773.2100	804.5600	695.0000	769.7200	+5.888%	455,664	+7.329%
2026-09-11	708.0000	743.5700	689.0001	726.9200	+11.834%	286,014	+13.648%
2026-09-10	629.6100	650.0000	619.1600	650.0000	+11.418%	242,126	+27.097%
2026-09-09	550.0000	605.0699	550.0000	583.3900	+6.040%	210,465	+41.609%
2026-09-08	531.0000	552.9700	523.1339	550.1600	+8.906%	137,967	+50.162%
2026-09-04	500.0000	510.6999	492.7891	505.1700	+1.765%	131,785	+63.535%
2026-09-03	480.0000	502.4100	476.9950	496.4100	+9.341%	139,070	+66.421%
2026-09-02	463.3000	470.1399	451.1700	454.0000	+0.810%	196,115	+81.967%
2026-09-01	437.4100	459.4000	434.3200	450.3500	+8.070%	212,553	+83.442%
2026-08-31	434.3300	434.3300	413.2000	416.7200	-2.266%	405,730	+98.246%
2026-08-28	429.0000	430.5800	414.5100	426.3800	+0.270%	460,058	+93.754%
2026-08-27	415.2400	432.4000	415.1100	425.2300	+19.226%	548,695	+94.278%
2026-08-26	408.0000	412.5600	336.1101	356.6600	-20.527%	420,739	+131.630%
2026-08-25	472.0000	480.0000	443.7801	448.7800	-3.552%	329,628	+84.084%
2026-08-24	460.3800	484.8400	458.2006	465.3100	-0.662%	441,627	+77.544%
2026-08-21	456.0000	470.5650	450.0100	468.4100	+4.098%	241,488	+76.369%
2026-08-20	431.5300	454.9999	430.0000	449.9700	+4.705%	379,088	+83.597%
2026-08-19	402.0000	431.3500	402.0000	429.7500	+8.032%	372,621	+92.235%
2026-08-18	380.5600	400.0000	380.0901	397.8000	+4.894%	254,875	+107.675%
2026-08-17	383.6300	389.6999	370.6900	379.2400	+0.032%	243,873	+117.838%
2026-08-14	372.0500	383.3050	370.1100	379.1200	+2.465%	231,688	+117.907%
2026-08-13	356.3900	370.0000	348.0000	370.0000	+8.459%	257,733	+123.278%
2026-08-12	350.2300	363.3500	325.6101	341.1427	+0.683%	377,122	+142.166%
2026-08-11	330.9600	342.4900	325.0100	338.8300	+8.523%	258,352	+143.818%
2026-08-10	294.3400	319.9999	291.8900	312.2200	+8.710%	272,268	+164.599%
2026-08-07	284.2700	293.9600	284.2700	287.2050	+7.166%	241,632	+187.645%
2026-08-06	257.9200	268.9900	257.9200	268.0000	+4.236%	128,925	+208.257%
2026-08-05	251.8000	261.4800	251.8000	257.1100	+1.625%	48,073	+221.314%
2026-08-04	270.3500	270.3500	253.0000	253.0000	-2.455%	273,416	+226.534%
2026-08-03	263.9000	267.2700	259.3400	259.3670	-3.398%	326,197	+218.518%
2026-07-31	270.5700	270.5700	263.2725	268.4900	+1.739%	163,588	+207.695%
2026-07-30	265.0000	270.0000	256.0000	263.9008	+2.685%	144,102	+213.046%
2026-07-29	262.0000	264.9000	253.0100	257.0000	+7.956%	203,745	+221.451%
2026-07-28	239.5000	244.5600	235.4700	238.0600	-1.681%	172,832	+247.026%
2026-07-27	240.0000	242.5000	235.6400	242.1300	+0.790%	190,219	+241.193%
2026-07-24	251.2500	251.9099	235.9700	240.2312	-3.031%	67,398	+243.890%
2026-07-23	256.0000	257.4250	247.0701	247.7400	+4.088%	101,517	+233.467%
2026-07-22	250.5800	250.9950	238.0100	238.0100	-2.058%	261,594	+247.099%
2026-07-21	232.3700	251.9800	232.3700	243.0100	+7.889%	183,505	+239.957%
2026-07-20	230.9500	233.4447	222.0301	225.2400	-1.050%	202,473	+266.778%
2026-07-17	232.3300	232.3300	223.5000	227.6300	-0.715%	159,681	+262.927%
2026-07-16	234.5000	239.8800	225.2300	229.2700	-0.330%	195,485	+260.331%
2026-07-15	248.9000	252.6600	227.5606	230.0300	-10.616%	167,874	+259.140%
2026-07-14	250.0000	275.0000	237.2601	257.3500	+21.990%	112,014	+221.014%
2026-07-13	216.5400	218.0200	203.1550	210.9600	+3.742%	126,920	+291.605%
2026-07-10	203.7700	212.2007	201.6400	203.3500	+1.966%	188,674	+306.260%
2026-07-09	209.0000	213.4980	195.8200	199.4300	-4.203%	143,605	+314.246%
2026-07-08	207.5200	216.3300	205.9200	208.1800	+17.218%	140,991	+296.834%
2026-07-07	177.0000	187.3400	175.3600	177.6000	+4.446%	110,214	+365.163%
2026-07-06	176.0400	176.9900	169.5500	170.0400	-0.299%	156,398	+385.845%
2026-07-02	153.4500	179.4100	153.4500	170.5500	+14.478%	94,690	+384.392%
2026-07-01	144.5900	156.3400	144.5900	148.9800	+0.404%	60,949	+454.524%
2026-06-30	157.2000	157.5900	145.8575	148.3800	-3.724%	107,767	+456.766%
2026-06-29	148.9000	165.1600	148.9000	154.1200	+20.406%	186,453	+436.030%
2026-06-26	145.5000	147.0000	127.0000	128.0000	-14.667%	35,379	+545.414%
2026-06-25	161.6800	162.0850	145.0100	150.0000	-10.474%	101,021	+450.753%
2026-06-24	177.0000	180.9900	166.0000	167.5500	-18.590%	173,685	+393.065%
2026-06-23	211.3500	223.0300	196.2000	205.8100	-5.483%	87,207	+301.404%
2026-06-22	212.0000	222.2200	212.0000	217.7500	+2.732%	32,243	+279.394%
2026-06-18	213.2200	221.2530	204.8200	211.9600	+1.174%	93,296	+289.758%
2026-06-17	196.0000	211.0000	196.0000	209.5000	+7.112%	104,672	+294.334%
2026-06-16	192.8100	197.9900	182.0000	195.5900	-1.600%	51,436	+322.378%
2026-06-15	199.1000	208.1000	190.5600	198.7700	-0.565%	144,541	+315.621%
2026-06-12	202.0000	211.0999	197.0100	199.9000	+4.645%	143,181	+313.272%
2026-06-11	189.0000	198.6000	187.0200	191.0267	+0.657%	268,816	+332.468%
2026-06-10	204.9400	204.9400	185.0500	189.7800	-0.146%	169,220	+335.309%
2026-06-09	196.0000	207.2000	181.1600	190.0574	-3.298%	215,817	+334.674%
2026-06-08	206.7600	212.5199	196.0000	196.5400	-2.092%	355,806	+320.337%
2026-06-05	211.0000	211.0000	194.1000	200.7393	-4.414%	246,150	+311.544%
2026-06-04	198.3800	215.0000	190.5800	210.0100	+11.707%	136,883	+293.377%
2026-06-03	181.8300	189.9999	179.3300	188.0000	+4.262%	102,730	+339.431%
2026-06-02	175.0000	181.8100	173.0400	180.3150	+8.728%	63,448	+358.159%
2026-06-01	157.2200	171.1400	154.9500	165.8400	+4.394%	213,618	+398.149%
2026-05-29	160.8400	162.9200	152.8250	158.8600	-4.192%	402,227	+420.037%
2026-05-28	156.6600	169.3300	153.4500	165.8100	+10.533%	311,522	+398.239%
2026-05-27	155.4100	156.9900	145.5000	150.0100	-6.372%	141,511	+450.717%
2026-05-26	168.5700	171.7950	160.0000	160.2200	-7.803%	125,285	+415.622%
2026-05-22	182.3100	184.0000	171.0001	173.7800	-7.295%	215,686	+375.388%
2026-05-21	191.0700	193.1625	183.2900	187.4550	-0.305%	204,518	+340.708%
2026-05-20	192.0500	194.2400	185.0100	188.0294	-1.369%	135,594	+339.362%
2026-05-19	189.3900	192.8900	184.5000	190.6400	+3.682%	187,491	+333.346%
2026-05-18	182.0000	185.1300	165.0000	183.8700	+2.020%	82,365	+349.301%
2026-05-15	180.6000	186.2550	180.0000	180.2300	+0.676%	66,003	+358.375%
2026-05-14	179.7000	180.9000	172.0000	179.0200	-0.011%	43,173	+361.474%
2026-05-13	176.9500	180.0000	174.4400	179.0400	+2.666%	59,622	+361.422%
2026-05-12	176.2300	179.0000	172.0400	174.3900	-0.331%	54,655	+373.726%
2026-05-11	183.0000	183.0000	172.9900	174.9700	+4.541%	66,921	+372.155%
2026-05-08	170.9800	176.4613	165.0000	167.3700	-3.539%	72,409	+393.595%
2026-05-07	170.8200	175.9719	163.3456	173.5100	-6.504%	69,973	+376.128%
2026-05-06	184.5400	188.6100	175.0000	185.5800	-12.431%	111,392	+345.161%
2026-05-05	192.7300	216.5000	192.7300	211.9233	+23.042%	130,816	+289.825%
2026-05-04	174.6100	176.8000	166.0000	172.2361	-1.116%	73,439	+379.650%
2026-05-01	164.2300	177.0592	164.2300	174.1800	+6.636%	88,328	+374.297%
2026-04-30	159.2500	163.3400	158.0100	163.3400	+6.072%	42,478	+405.773%
2026-04-29	152.2900	156.7397	146.4900	153.9900	-0.395%	67,947	+436.483%
2026-04-28	145.9900	157.9999	145.9900	154.6000	+10.318%	69,159	+434.366%
2026-04-27	143.6700	144.0000	139.0000	140.1400	+0.265%	36,388	+489.503%
2026-04-24	142.5700	145.7000	132.0001	139.7700	-0.879%	41,578	+491.064%
2026-04-23	133.8600	142.0900	133.8600	141.0100	+10.121%	78,472	+485.866%
2026-04-22	132.1800	132.1800	125.1001	128.0500	-6.032%	44,651	+545.162%
2026-04-21	140.3300	141.1300	135.0000	136.2700	-1.752%	39,001	+506.245%
2026-04-20	151.4200	151.4200	136.3804	138.7000	-6.681%	98,249	+495.624%
2026-04-17	131.8300	148.6300	129.9750	148.6300	+18.638%	161,944	+455.830%
2026-04-16	121.9600	126.3900	119.3550	125.2800	+6.269%	73,935	+559.427%
2026-04-15	135.8000	137.2300	115.3422	117.8900	-19.852%	142,862	+600.763%
2026-04-14	149.7900	156.0000	145.4000	147.0900	-7.520%	163,479	+461.649%
2026-04-13	168.3100	171.4499	152.0000	159.0500	-2.387%	156,982	+419.415%
2026-04-10	169.3400	170.1000	160.8000	162.9400	-4.136%	95,675	+407.015%
2026-04-09	173.6900	179.8999	150.7300	169.9700	+14.674%	183,957	+386.045%
2026-04-08	123.1900	148.9000	119.8101	148.2200	+7.219%	294,191	+457.367%
2026-04-07	143.9000	145.8100	133.4211	138.2400	-1.720%	192,974	+497.606%
2026-04-06	145.0000	147.4040	136.3982	140.6600	+6.553%	161,112	+487.324%
2026-04-02	126.0900	134.7757	120.6550	132.0100	+13.489%	164,003	+525.809%
2026-04-01	110.2800	122.0000	104.0001	116.3200	+18.091%	186,686	+610.222%
2026-03-31	121.8600	122.2250	96.7200	98.5000	-19.474%	244,831	+738.711%
2026-03-30	119.0600	126.4599	119.0600	122.3200	+2.738%	350,050	+575.384%
2026-03-27	121.7200	124.0000	115.5000	119.0600	+6.304%	186,331	+593.877%
2026-03-26	102.5000	114.5500	102.0200	112.0000	+17.106%	138,724	+637.616%
2026-03-25	96.0000	96.8300	92.0001	95.6400	-7.826%	71,196	+763.791%
2026-03-24	100.9400	103.7600	97.5000	103.7600	+11.810%	95,119	+696.193%
2026-03-23	99.9600	109.9999	87.9310	92.8000	-1.392%	145,972	+790.226%
2026-03-20	82.2900	94.7100	81.0500	94.1100	+17.829%	120,446	+777.834%
2026-03-19	78.5300	80.0900	76.5801	79.8700	+3.045%	57,246	+934.343%
2026-03-18	73.5000	80.0000	72.4900	77.5100	+5.628%	90,790	+965.837%
2026-03-17	77.4900	77.4900	67.9800	73.3800	-2.042%	105,869	+1,025.824%
2026-03-16	54.3200	75.2000	54.0100	74.9100	+25.772%	166,785	+1,002.830%
2026-03-13	61.0900	67.6300	53.2500	59.5600	-5.235%	126,614	+1,287.055%
2026-03-12	70.2200	70.2300	61.4500	62.8500	-14.022%	83,676	+1,214.447%
2026-03-11	74.2400	74.4900	71.1300	73.1000	+11.179%	107,665	+1,030.137%
2026-03-10	65.0000	65.9200	61.6300	65.7500	+6.599%	68,882	+1,156.471%
2026-03-09	60.3100	65.7050	59.2201	61.6800	+7.307%	182,478	+1,239.381%
2026-03-06	56.0400	58.2600	52.9900	57.4800	-7.245%	122,301	+1,337.248%
2026-03-05	65.1600	65.3800	61.3700	61.9700	-7.618%	86,044	+1,233.113%
2026-03-04	70.8500	72.0000	65.6100	67.0800	+5.638%	199,684	+1,131.559%
2026-03-03	64.5900	70.3000	60.0001	63.5000	-13.275%	327,581	+1,200.992%
2026-03-02	73.9300	75.5000	68.8500	73.2200	+27.784%	234,641	+1,028.285%
2026-02-27	58.6700	58.6700	56.6800	57.3000	-2.268%	54,612	+1,341.763%
2026-02-26	58.0700	59.0567	55.1500	58.6300	-1.825%	111,096	+1,309.057%
2026-02-25	60.1000	60.1000	56.7700	59.7200	+7.837%	82,879	+1,283.339%
2026-02-24	57.7500	57.7500	53.5000	55.3800	+7.326%	104,996	+1,391.748%
2026-02-23	50.3000	51.9995	50.0000	51.6000	+6.064%	60,603	+1,501.027%
2026-02-20	50.2100	50.2100	48.2300	48.6500	+5.076%	50,458	+1,598.109%
2026-02-19	48.6400	48.6400	45.0000	46.3000	+4.727%	103,508	+1,684.298%
2026-02-18	43.5000	44.6300	42.9000	44.2100	+5.892%	59,742	+1,768.650%
2026-02-17	41.5000	42.1926	40.6501	41.7500	+8.329%	67,904	+1,878.754%
2026-02-13	36.5000	39.1400	36.5000	38.5400	+4.643%	12,205	+2,043.565%
2026-02-12	38.4333	38.4333	36.3100	36.8300	-5.053%	23,207	+2,143.090%
2026-02-11	38.5200	39.2500	38.2700	38.7900	-0.818%	11,726	+2,029.750%
2026-02-10	39.4200	39.4200	38.2500	39.1100	-0.812%	14,399	+2,012.324%
2026-02-09	40.3100	40.6500	38.5499	39.4300	-2.013%	30,122	+1,995.181%
2026-02-06	37.9001	40.7550	37.6150	40.2400	+12.152%	63,438	+1,953.007%
2026-02-05	37.8700	37.8700	35.0000	35.8800	+3.103%	29,730	+2,202.480%
2026-02-04	35.8800	36.2400	34.4401	34.8000	-0.600%	21,011	+2,273.937%
2026-02-03	34.5984	35.6200	34.0000	35.0100	-2.912%	11,485	+2,259.697%
2026-02-02	35.5600	37.1800	33.2600	36.0600	-1.771%	85,619	+2,190.987%
2026-01-30	35.7300	37.5000	34.4501	36.7100	+6.375%	24,563	+2,150.422%
2026-01-29	32.3500	34.5100	32.2901	34.5100	+6.512%	15,497	+2,293.886%
2026-01-28	33.6900	33.6900	31.6210	32.4000	-0.093%	16,938	+2,449.784%
2026-01-27	31.5400	34.4400	30.5000	32.4300	+2.263%	98,208	+2,447.425%
2026-01-26	32.5350	32.7600	30.8701	31.7122	+3.163%	42,782	+2,505.086%
2026-01-23	32.9900	33.2999	30.4366	30.7400	-1.821%	5,128	+2,587.476%
2026-01-22	31.5000	32.0600	30.6500	31.3100	-0.794%	5,837	+2,538.550%
2026-01-21	32.6300	32.6300	31.1000	31.5607	+6.985%	3,893	+2,517.591%
2026-01-20	30.5100	31.1300	29.3710	29.5000	-9.675%	13,389	+2,700.441%
2026-01-16	31.2800	32.6900	31.2800	32.6600	+2.447%	11,102	+2,429.486%
2026-01-15	32.2800	33.0199	31.2500	31.8800	-2.775%	22,084	+2,491.374%
2026-01-14	31.2900	33.5300	31.2900	32.7900	+11.721%	55,581	+2,419.457%
2026-01-13	27.5000	29.4100	27.2417	29.3500	+15.688%	28,052	+2,714.753%
2026-01-12	26.8000	26.8000	24.6001	25.3700	-4.444%	32,465	+3,156.326%
2026-01-09	27.5000	27.5000	26.0001	26.5500	+9.915%	17,786	+3,011.601%
2026-01-08	24.9600	24.9600	23.7338	24.1550	+8.221%	8,744	+3,320.120%
2026-01-07	25.3000	25.3000	21.2300	22.3200	+14.794%	22,546	+3,601.299%
2026-01-06	19.5845	19.6341	19.4400	19.4435	+3.809%	2,211	+4,148.875%
2026-01-05	19.4200	19.4200	18.5800	18.7300	-0.001%	6,397	+4,310.731%
2026-01-02	18.9700	19.1400	18.3300	18.7301	-2.775%	7,873	+4,310.708%
2025-12-31	21.0300	21.0300	18.8000	19.2646	+0.180%	2,996	+4,188.332%
2025-12-30	19.2150	19.9000	19.2150	19.2300	-3.148%	11,835	+4,196.048%
2025-12-29	20.4700	20.4700	19.0300	19.8551	-2.662%	46,964	+4,060.795%
2025-12-26	20.7184	20.7184	20.2950	20.3980	+0.194%	5,043	+3,950.054%
2025-12-24	20.6350	20.6350	20.0900	20.3585	+3.343%	7,454	+3,957.912%
2025-12-23	20.0000	20.3696	19.1500	19.7000	-10.165%	15,448	+4,093.553%
2025-12-22	23.6200	23.6200	20.7101	21.9292	-7.144%	65,677	+3,667.260%
2025-12-19	23.3300	24.0100	23.3300	23.6163	+0.324%	2,318	+3,398.135%
2025-12-18	23.3300	23.9000	23.2500	23.5400	-4.832%	7,976	+3,409.473%
2025-12-17	24.1200	24.7351	23.7501	24.7351	-0.917%	12,306	+3,239.910%
2025-12-16	25.5400	25.7000	23.9500	24.9639	-5.155%	30,994	+3,209.299%
2025-12-15	26.3700	26.4990	25.5847	26.3208	+4.489%	27,283	+3,038.696%
2025-12-12	24.8735	25.2200	24.8200	25.1900	+3.069%	14,712	+3,179.595%
2025-12-11	24.5200	24.5200	24.0300	24.4400	+2.625%	14,859	+3,280.237%
2025-12-10	23.2400	24.0699	23.2400	23.8148	+3.296%	11,736	+3,368.977%
2025-12-09	23.3700	23.3700	23.0000	23.0549	-1.315%	7,966	+3,483.316%
2025-12-08	23.0200	23.6400	23.0200	23.3622	+2.083%	28,152	+3,436.182%
2025-12-05	22.7700	22.8854	21.9242	22.8854	+4.357%	5,606	+3,509.856%
2025-12-04	22.1112	22.1112	21.2100	21.9299	-2.534%	4,344	+3,667.140%
2025-12-03	22.0000	22.5000	21.8000	22.5000	-0.354%	22,376	+3,571.689%
2025-12-02	22.6600	22.9600	22.0000	22.5799	-4.164%	17,532	+3,558.696%
2025-12-01	23.3600	24.2700	22.6401	23.5610	+2.461%	37,147	+3,406.345%
2025-11-28	23.2000	25.1200	22.7200	22.9950	-2.677%	8,992	+3,492.651%
2025-11-26	23.8000	23.9900	23.5000	23.6274	-1.894%	4,991	+3,396.491%
2025-11-25	24.3100	24.3100	23.0124	24.0836	+2.062%	22,873	+3,330.260%
2025-11-24	23.5200	24.0700	23.2396	23.5971	+2.528%	14,455	+3,400.981%
2025-11-21	23.1600	23.1760	22.9400	23.0152	-1.671%	6,108	+3,489.497%
2025-11-20	22.9550	23.5000	22.9274	23.4063	+7.590%	24,119	+3,429.520%
2025-11-19	21.3010	22.3200	21.3000	21.7550	+3.153%	14,872	+3,697.426%
2025-11-18	20.7100	21.6280	20.3850	21.0900	-2.587%	25,362	+3,817.165%
2025-11-17	22.4200	22.4200	21.5400	21.6500	-2.503%	10,602	+3,715.843%
2025-11-14	22.3000	22.4300	21.8600	22.2058	-0.422%	8,287	+3,620.334%
2025-11-13	23.5300	23.5300	21.5700	22.3000	+7.996%	30,136	+3,604.619%
2025-11-12	19.8500	20.6700	19.5300	20.6490	+7.742%	46,014	+3,900.823%
2025-11-11	18.9900	19.4500	18.7750	19.1652	+2.758%	8,874	+4,210.573%
2025-11-10	18.6000	18.8200	18.2201	18.6508	+0.843%	31,869	+4,329.461%
2025-11-07	18.2511	18.7900	18.0100	18.4948	-0.216%	13,174	+4,366.823%
2025-11-06	18.1800	18.6100	18.1800	18.5348	+3.793%	7,610	+4,357.183%
2025-11-05	17.4800	17.8575	17.4000	17.8575	-1.010%	8,997	+4,526.235%
2025-11-04	17.5700	18.2700	17.1000	18.0397	+0.221%	23,379	+4,479.511%
2025-11-03	18.3350	18.3350	17.2310	18.0000	+0.016%	57,123	+4,489.611%
2025-10-31	18.2100	18.4000	17.7800	17.9972	-1.132%	2,699	+4,490.325%
2025-10-30	18.4000	18.8000	18.1250	18.2033	-0.190%	10,990	+4,438.353%
2025-10-29	17.9100	18.4000	17.8500	18.2380	+5.942%	23,227	+4,429.718%
2025-10-28	17.3300	17.3401	17.2150	17.2150	+1.713%	1,264	+4,698.896%
2025-10-27	16.8650	16.9250	16.8650	16.9250	+0.355%	489	+4,781.123%
2025-10-24	17.1350	17.1350	16.8300	16.8651	+1.184%	2,476	+4,798.459%
2025-10-23	15.8300	17.2952	15.5250	16.6677	+7.568%	52,692	+4,856.473%
2025-10-22	15.4125	15.4950	15.4125	15.4950	-1.328%	438	+5,231.591%
2025-10-21	16.0200	16.0200	15.7035	15.7035	-4.305%	2,987	+5,160.802%
2025-10-20	16.5000	16.5000	16.0600	16.4100	+1.047%	35,562	+4,934.308%
2025-10-17	16.2399	16.2399	16.2399	16.2399	+0.403%	143	+4,987.039%
2025-10-16	16.1550	16.1747	16.0400	16.1747	+0.340%	1,307	+5,007.544%
2025-10-15	15.7835	16.1199	15.4600	16.1199	+0.124%	8,430	+5,024.908%
2025-10-14	16.0200	16.1648	15.8950	16.1000	-0.490%	4,840	+5,031.242%
2025-10-13	16.2110	16.4050	15.3350	16.1792	-0.221%	20,968	+5,006.124%
2025-10-10	15.4500	16.2887	15.4300	16.2150	+6.565%	24,908	+4,994.850%
2025-10-09	14.4550	15.3500	14.3201	15.2161	+6.489%	15,453	+5,329.315%
2025-10-08	13.9700	14.2889	13.9700	14.2889	+2.496%	2,667	+5,681.621%
2025-10-07	14.3000	14.3001	13.8900	13.9409	-2.688%	4,510	+5,825.945%
2025-10-06	14.3400	14.3964	14.3000	14.3260	+0.407%	2,920	+5,666.648%
2025-10-03	13.8500	14.5400	13.8500	14.2680	+2.469%	5,582	+5,690.090%
2025-10-02	13.9414	13.9414	13.7000	13.9242	+2.535%	9,875	+5,833.052%
2025-10-01	14.6100	14.6100	13.5800	13.5800	-7.902%	16,748	+5,983.432%
2025-09-30	14.8800	14.8800	14.6100	14.7451	-0.841%	7,592	+5,502.743%
2025-09-29	14.9720	15.3300	14.8000	14.8702	-1.781%	2,542	+5,455.608%
2025-09-26	15.4300	15.4300	15.1190	15.1399	-0.769%	2,426	+5,356.641%
2025-09-25	14.9400	15.3200	14.8943	15.2572	+1.144%	8,170	+5,314.689%
2025-09-24	15.1494	15.3400	15.0550	15.0846	-0.497%	3,713	+5,376.645%
2025-09-23	15.1516	15.1600	15.1516	15.1600	+2.954%	255	+5,349.406%
2025-09-22	14.6700	14.8500	14.6000	14.7250	-0.132%	2,133	+5,510.390%
2025-09-19	14.9625	15.1700	14.7444	14.7444	-1.933%	4,375	+5,503.009%
2025-09-18	15.0400	15.0400	14.8600	15.0350	-0.167%	506	+5,394.712%
2025-09-17	15.2200	15.3050	15.0200	15.0601	+0.300%	1,300	+5,385.555%
2025-09-16	15.0150	15.0150	14.8920	15.0150	+0.033%	587	+5,402.031%
2025-09-15	14.8600	15.5500	14.8200	15.0100	-0.756%	5,844	+5,403.864%
2025-09-12	14.4100	15.3800	14.4100	15.1244	+8.809%	18,437	+5,362.233%
2025-09-11	13.7900	14.0200	13.7900	13.9000	-0.668%	26,826	+5,843.381%
2025-09-10	13.7730	14.0400	13.7320	13.9935	+0.709%	923	+5,803.670%
2025-09-09	13.8000	14.1500	13.7500	13.8950	-0.573%	5,823	+5,845.520%
2025-09-08	13.8200	14.5900	13.8200	13.9751	-1.306%	7,275	+5,811.442%
2025-09-05	13.4900	14.3500	13.4700	14.1600	+4.889%	16,664	+5,734.251%
2025-09-04	13.3700	13.5000	13.1656	13.5000	+2.195%	1,522	+6,019.481%
2025-09-03	12.8400	13.3800	12.8300	13.2100	+2.922%	2,667	+6,153.823%
2025-09-02	12.9000	12.9000	12.8350	12.8350	+1.623%	107	+6,336.541%
2025-08-29	12.6300	12.6300	12.6300	12.6300	0.000%	47	+6,441.013%
2025-08-28	12.6436	12.6436	12.6300	12.6300	+1.527%	160	+6,441.013%
2025-08-27	12.5000	12.5000	12.4400	12.4400	-1.191%	384	+6,540.916%
2025-08-26	12.6440	12.6440	12.5000	12.5900	-1.371%	1,002	+6,461.795%
2025-08-25	12.7523	12.7650	12.7523	12.7650	+0.039%	276	+6,371.837%
2025-08-22	12.5800	12.7600	12.5800	12.7600	+2.367%	790	+6,374.373%
2025-08-21	12.0900	12.5110	12.0900	12.4650	+3.357%	1,116	+6,527.597%
2025-08-20	11.9218	12.0601	11.9218	12.0601	-0.247%	542	+6,750.109%
2025-08-19	11.6300	12.0900	11.5700	12.0900	+4.857%	554	+6,733.168%
2025-08-18	11.5300	11.5300	11.5300	11.5300	-0.173%	0	+7,065.048%
2025-08-15	11.5500	11.5500	11.5500	11.5500	-0.043%	0	+7,052.641%
2025-08-14	11.5550	11.5550	11.5550	11.5550	+1.211%	0	+7,049.546%
2025-08-13	11.3072	11.4167	11.2000	11.4167	+1.663%	5,002	+7,136.154%
2025-08-12	11.4900	11.4900	11.2300	11.2300	-3.273%	3,354	+7,256.456%
2025-08-11	11.6100	11.6300	11.6100	11.6100	-1.568%	7,649	+7,015.676%
2025-08-08	11.6200	11.7950	11.6010	11.7950	+0.255%	1,179	+6,904.070%
2025-08-07	11.9100	11.9200	11.7650	11.7650	-0.042%	504	+6,921.929%
2025-08-06	11.8000	11.9099	11.7700	11.7700	+0.555%	848	+6,918.946%
2025-08-05	11.7050	11.7050	11.7050	11.7050	+0.472%	111	+6,957.924%
2025-08-04	11.7010	11.7010	11.6500	11.6500	+1.085%	2,277	+6,991.245%
2025-08-01	11.4000	11.6300	11.4000	11.5250	+4.298%	1,414	+7,068.156%
2025-07-31	11.0501	11.0501	11.0501	11.0501	0.000%	185	+7,376.222%
2025-07-30	11.0501	11.0501	11.0501	11.0501	+1.470%	90	+7,376.222%
2025-07-29	10.9050	10.9050	10.8790	10.8900	-0.229%	979	+7,486.134%
2025-07-28	10.9150	10.9150	10.9150	10.9150	+0.276%	3	+7,468.759%
2025-07-25	10.8850	10.8850	10.8850	10.8850	+0.647%	3	+7,489.619%
2025-07-24	10.8150	10.8150	10.8150	10.8150	-0.643%	10	+7,538.742%
2025-07-23	10.9600	10.9600	10.8800	10.8850	-1.760%	749	+7,489.619%
2025-07-22	11.2600	11.2601	10.9100	11.0800	-3.132%	3,588	+7,356.047%
2025-07-21	11.2800	11.4383	11.2800	11.4383	-0.616%	4,157	+7,122.489%
2025-07-18	11.5092	11.5092	11.5092	11.5092	+1.076%	152	+7,077.997%
2025-07-17	11.4700	11.4700	11.3867	11.3867	-0.769%	453	+7,155.219%
2025-07-16	11.6300	11.6300	11.4750	11.4750	-2.712%	462	+7,099.390%
2025-07-15	11.7949	11.7949	11.7949	11.7949	+3.737%	253	+6,904.129%
2025-07-14	11.3125	11.4000	11.3125	11.3700	+0.353%	3,848	+7,165.875%
2025-07-11	11.4000	11.4000	11.2601	11.3300	+0.532%	909	+7,191.527%
2025-07-10	11.4000	11.4100	11.2000	11.2700	+0.222%	1,927	+7,230.346%
2025-07-09	10.8800	11.2450	10.8800	11.2450	+3.355%	2,807	+7,246.643%
2025-07-08	10.9758	10.9758	10.8300	10.8800	-2.683%	2,011	+7,493.107%
2025-07-07	10.9385	11.1800	10.9385	11.1800	+5.424%	674	+7,289.356%
2025-07-03	10.0933	10.6048	10.0933	10.6048	+3.397%	1,113	+7,690.152%
2025-07-02	10.1701	10.2600	10.1701	10.2564	-1.491%	3,821	+7,954.776%
2025-07-01	10.4900	10.7800	10.4116	10.4116	-2.191%	1,690	+7,834.707%
2025-06-30	10.6000	10.6448	10.2800	10.6448	-0.328%	4,267	+7,660.879%
2025-06-27	10.5500	10.7000	10.5500	10.6798	-0.561%	8,688	+7,635.444%
2025-06-26	10.5700	10.7400	10.5700	10.7400	-1.289%	1,140	+7,592.086%
2025-06-25	10.8300	11.0400	10.5100	10.8802	-9.332%	7,461	+7,492.967%
2025-06-24	12.3800	12.4312	10.9800	12.0000	-11.111%	7,897	+6,784.417%
2025-06-23	12.8200	13.5000	12.3300	13.5000	+7.915%	19,347	+6,019.481%
2025-06-20	11.5200	12.5099	11.2500	12.5099	+8.971%	6,927	+6,503.810%
2025-06-18	11.6500	12.8900	11.2201	11.4800	-2.317%	20,476	+7,096.254%
2025-06-17	10.8600	11.8599	10.7500	11.7523	+4.465%	9,575	+6,929.518%
2025-06-16	12.9200	12.9200	11.2500	11.2500	+1.764%	4,880	+7,243.378%
2025-06-13	11.2200	11.2200	10.8600	11.0550	+11.357%	29,867	+7,372.908%
2025-06-12	9.9690	9.9690	9.7100	9.9275	+0.838%	616	+8,221.632%
2025-06-11	10.0500	10.0500	9.6600	9.8450	-2.957%	1,400	+8,291.366%
2025-06-10	10.1450	10.1450	10.1450	10.1450	-0.247%	19	+8,043.223%
2025-06-09	10.1701	10.1701	10.1701	10.1701	+0.445%	93	+8,023.126%
2025-06-06	10.2000	10.2300	10.1250	10.1250	+0.297%	1,240	+8,059.309%
2025-06-05	10.0950	10.0950	10.0950	10.0950	+1.662%	60	+8,083.556%
2025-06-04	9.9300	9.9300	9.9300	9.9300	+0.404%	55	+8,219.537%
2025-06-03	10.0200	10.1000	9.8500	9.8900	-4.259%	1,589	+8,253.185%
2025-06-02	10.1000	10.3400	9.6000	10.3300	-3.907%	13,519	+7,897.386%
2025-05-30	10.6700	10.7500	10.6700	10.7500	+1.896%	594	+7,584.930%
2025-05-29	10.6500	10.6500	10.5225	10.5500	+0.281%	515	+7,730.616%
2025-05-28	10.6500	10.6500	10.5204	10.5204	+0.674%	1,001	+7,752.648%
2025-05-27	10.9500	11.0000	10.4500	10.4500	-8.011%	1,324	+7,805.550%
2025-05-23	11.5000	11.5000	11.3600	11.3600	-1.217%	2,701	+7,172.271%
2025-05-22	11.5000	11.5000	11.5000	11.5000	-1.288%	475	+7,083.739%
2025-05-21	11.7200	11.7400	11.5400	11.6500	-0.214%	10,547	+6,991.245%
2025-05-20	11.6090	11.6750	11.6090	11.6750	-1.560%	1,139	+6,976.060%
2025-05-19	11.8600	11.8600	11.8600	11.8600	-1.811%	0	+6,865.683%
2025-05-16	12.2400	12.2400	11.8700	12.0787	-0.382%	3,081	+6,739.561%
2025-05-15	11.9300	12.1250	11.9300	12.1250	+2.104%	642	+6,713.443%
2025-05-14	11.7416	11.8751	11.7416	11.8751	+1.151%	252	+6,856.826%
2025-05-13	12.0600	12.0600	11.7100	11.7400	-1.469%	4,587	+6,936.882%
2025-05-12	11.6800	11.9216	11.6800	11.9150	+1.491%	757	+6,833.529%
2025-05-09	11.7090	11.7500	11.7090	11.7400	+1.777%	1,000	+6,936.882%
2025-05-08	11.2600	11.6019	11.2300	11.5350	+0.087%	10,329	+7,061.942%
2025-05-07	11.8700	11.8700	11.5250	11.5250	-1.957%	293	+7,068.156%
2025-05-06	12.1400	12.1400	11.7550	11.7550	-1.713%	2,295	+6,927.903%
2025-05-05	11.9599	11.9599	11.9599	11.9599	-0.583%	3,816	+6,807.499%
2025-05-02	11.8801	12.1800	11.8800	12.0300	+3.084%	3,817	+6,767.249%
2025-05-01	11.7400	11.7400	11.6701	11.6701	+2.100%	301	+6,979.031%
2025-04-30	11.6140	11.6140	11.4301	11.4301	+0.088%	1,608	+7,127.671%
2025-04-29	11.4200	11.4200	11.4200	11.4200	-1.508%	106	+7,134.063%
2025-04-28	11.6040	11.6700	11.3100	11.5949	-0.001%	11,190	+7,024.943%
2025-04-25	11.2794	11.6100	11.2794	11.5950	+1.532%	1,323	+7,024.881%
2025-04-24	11.4200	11.4200	11.4200	11.4200	-0.910%	5	+7,134.063%
2025-04-23	11.7100	11.7200	11.3500	11.5249	+3.641%	2,324	+7,068.218%
2025-04-22	11.1200	11.1200	11.1200	11.1200	-2.199%	8	+7,329.227%
2025-04-21	11.4980	11.4980	11.2400	11.3700	-0.044%	765	+7,165.875%
2025-04-17	11.8000	11.8200	11.3750	11.3750	-2.361%	503	+7,162.681%
2025-04-16	10.6300	11.6500	10.6300	11.6500	+9.287%	4,865	+6,991.245%
2025-04-15	10.7210	10.7210	10.6600	10.6600	-0.281%	2,368	+7,649.812%
2025-04-14	10.5400	10.6900	10.5000	10.6900	+0.897%	903	+7,628.064%
2025-04-11	10.4800	10.5950	10.4800	10.5950	-0.048%	452	+7,697.357%

.dark-mode .m80z13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m80z13{ color: #333333; background-color: white; border: 2px solid #333333; }BWETBreakwave Tanker Shipping ETFstock NYSE ETF

BWET
Breakwave Tanker Shipping ETF
stock NYSE ETF