Canada markets open in 7 hours 36 minutes

Breakwave Tanker Shipping ETF (BWET)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.69+0.33 (+1.99%)
At close: 02:42PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202416.7916.7916.6916.6916.69500
Jun 24, 202416.5216.5516.1716.3616.367,300
Jun 21, 202416.4516.4516.4516.4516.45100
Jun 20, 202416.4416.6016.3016.3916.391,800
Jun 18, 202416.0216.1716.0216.1716.17300
Jun 17, 202416.3616.3616.3616.3616.36100
Jun 14, 202416.6716.6716.6716.6716.67100
Jun 13, 202417.3417.3716.6316.7816.783,200
Jun 12, 202417.4417.4416.9317.0617.061,200
Jun 11, 202417.0217.5017.0217.4717.472,000
Jun 10, 202417.2017.2016.8817.0417.04700
Jun 07, 202417.1817.1817.0717.0717.07600
Jun 06, 202417.3517.3517.3517.3517.35100
Jun 05, 202417.4417.5217.2517.3617.361,400
Jun 04, 202417.4117.4117.1117.2517.252,600
Jun 03, 202418.3818.8417.7418.1518.153,100
May 31, 202417.9817.9817.7617.7817.78900
May 30, 202417.7517.9817.7517.9317.93600
May 29, 202418.4718.4717.9718.0418.048,600
May 28, 202418.3418.4118.2518.4118.4146,500
May 24, 202418.4018.4018.4018.4018.40100
May 23, 202418.5918.7818.5818.6518.6545,500
May 22, 202418.9519.3718.7119.1919.1949,600
May 21, 202419.0419.2618.8719.2619.263,900
May 20, 202419.2119.4419.0019.1919.1910,800
May 17, 202419.3019.4619.2419.2419.243,500
May 16, 202419.2119.3619.0519.3519.3557,400
May 15, 202418.9219.2118.9019.0919.093,600
May 14, 202418.5718.5718.2318.5118.512,100
May 13, 202419.1619.1618.4318.6118.612,500
May 10, 202419.0919.0919.0919.0919.09100
May 09, 202419.3119.4819.0719.4819.4856,500
May 08, 202418.5719.0718.5719.0719.07100
May 07, 202418.8118.8118.8118.8118.81200
May 06, 202418.4918.7118.4918.7018.702,600
May 03, 202418.6018.7318.4218.7318.7357,400
May 02, 202418.3018.5618.2518.5618.5616,200
May 01, 202418.3718.4618.0418.0618.06900
Apr 30, 202418.3218.3318.3218.3318.33300
Apr 29, 202418.4818.4818.4818.4818.48300
Apr 26, 202418.2518.3318.1018.1018.103,500
Apr 25, 202418.0818.1918.0118.1318.13500
Apr 24, 202417.5417.7517.3017.3217.329,800
Apr 23, 202417.2017.2217.0817.0817.081,300
Apr 22, 202417.6917.6917.1617.2017.207,900
Apr 19, 202417.6817.7617.5917.7317.732,600
Apr 18, 202417.9317.9517.6117.6917.6912,000
Apr 17, 202418.7518.7718.5918.5918.591,900
Apr 16, 202419.0519.0518.7719.0219.0214,200
Apr 15, 202419.8019.8219.3919.3919.396,300
Apr 12, 202419.7020.1019.4919.8019.8011,600
Apr 11, 202419.4619.4619.1619.1719.173,000
Apr 10, 202419.0519.0518.8518.8518.855,900
Apr 09, 202419.1319.2018.9918.9918.995,800
Apr 08, 202419.3519.3518.7019.0019.006,400
Apr 05, 202418.8218.9118.6418.8618.8617,500
Apr 04, 202419.2719.2718.6618.6618.6628,200
Apr 03, 202418.8219.2018.8218.9118.914,700
Apr 02, 202418.5518.7718.5318.5318.537,400
Apr 01, 202418.9418.9417.8618.7918.798,600
Mar 28, 202418.3918.6318.2918.6318.634,700
Mar 27, 202418.1618.6118.1618.3618.361,800
Mar 26, 202418.1018.2017.9618.2018.204,000
Mar 25, 202418.2118.2717.9217.9217.923,600
Mar 22, 202418.2518.2518.0118.0118.0122,000
Mar 21, 202418.1818.2917.7918.1018.1017,600
Mar 20, 202418.8818.8818.5018.6318.632,700
Mar 19, 202419.5719.7719.3419.3419.3412,200
Mar 18, 202420.0520.0818.9919.5519.5594,400
Mar 15, 202419.1820.3319.1820.3020.3011,300
Mar 14, 202419.8020.0719.4520.0720.0754,800
Mar 13, 202418.9419.0518.9418.9618.961,500
Mar 12, 202418.9919.1118.8118.8118.811,000
Mar 11, 202418.4119.0818.4118.7018.703,000
Mar 08, 202418.4918.5118.1718.1718.1722,700
Mar 07, 202418.4018.5618.2218.2218.2216,200
Mar 06, 202418.1118.4417.9018.0518.0550,500
Mar 05, 202419.2419.2418.6318.9718.9723,200
Mar 04, 202419.0019.6019.0019.2119.2115,300
Mar 01, 202418.0818.7918.0818.5018.5023,500
Feb 29, 202418.1018.2217.2017.6517.6546,900
Feb 28, 202418.5018.5517.9218.3418.3419,000
Feb 27, 202417.8418.1017.7217.8217.8228,800
Feb 26, 202418.7318.7318.0218.0218.0212,600
Feb 23, 202419.0619.2018.8118.8718.8714,900
Feb 22, 202418.6619.2118.5418.9718.9718,300
Feb 21, 202418.7618.8217.5618.2918.2949,800
Feb 20, 202420.5120.5518.7519.0519.0573,100
Feb 16, 202421.0121.0420.4820.9820.9831,000
Feb 15, 202420.7021.1520.0720.8420.84224,000
Feb 14, 202419.8519.8519.2019.3719.3722,800
Feb 13, 202419.4419.6519.1719.5019.5041,300
Feb 12, 202418.1219.0718.1218.9618.96109,500
Feb 09, 202418.3318.4617.9218.3018.3042,100
Feb 08, 202418.0918.5518.0718.2918.29134,900
Feb 07, 202417.6317.7317.0817.5917.5929,000
Feb 06, 202417.0717.3917.0217.3117.31119,200
Feb 05, 202416.9117.1016.6116.7816.78206,200
Feb 02, 202416.9517.1516.6316.9516.95216,300
Feb 01, 202417.1517.1716.8717.0717.0747,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...