Cryptocurrency
USD
Breakwave Tanker Shipping ETF (Derivatives) USD Price (BWET-USD)
666.21
-14.93
(-2.19%)
As of 10:33:04 AM UTC. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
680.77 | 777.26 | 660.59 | 660.59 | 660.59 | - |
|
Nov 8, 2026
|
681.57 | 782.26 | 680.33 | 680.77 | 680.77 | - |
|
Nov 7, 2026
|
683.59 | 774.13 | 681.15 | 681.57 | 681.57 | - |
|
Nov 6, 2026
|
691.00 | 725.40 | 666.61 | 683.59 | 683.59 | - |
|
Nov 5, 2026
|
712.46 | 715.28 | 644.16 | 691.00 | 691.00 | - |
|
Nov 4, 2026
|
842.24 | 874.08 | 670.01 | 712.46 | 712.46 | - |
|
Nov 3, 2026
|
910.83 | 944.51 | 838.84 | 842.24 | 842.24 | - |
|
Nov 2, 2026
|
961.29 | 976.34 | 906.47 | 910.83 | 910.83 | - |
|
Nov 1, 2026
|
960.11 | 975.34 | 958.62 | 961.29 | 961.29 | - |
|
Oct 31, 2026
|
973.08 | 978.53 | 960.00 | 960.11 | 960.11 | - |
|
Oct 30, 2026
|
916.85 | 979.60 | 916.85 | 973.08 | 973.08 | - |
|
Oct 29, 2026
|
876.43 | 962.27 | 876.41 | 916.85 | 916.85 | - |
|
Oct 28, 2026
|
888.90 | 933.86 | 876.04 | 876.43 | 876.43 | - |
|
Oct 27, 2026
|
934.81 | 959.44 | 875.96 | 888.90 | 888.90 | - |
|
Oct 26, 2026
|
909.85 | 951.92 | 893.90 | 934.81 | 934.81 | - |
|
Oct 25, 2026
|
913.78 | 941.42 | 907.02 | 909.85 | 909.85 | - |
|
Oct 24, 2026
|
930.81 | 940.16 | 896.29 | 913.78 | 913.78 | - |
|
Oct 23, 2026
|
906.82 | 951.20 | 897.86 | 930.81 | 930.81 | - |
|
Oct 22, 2026
|
787.57 | 940.22 | 787.56 | 906.82 | 906.82 | - |
|
Oct 21, 2026
|
789.59 | 841.12 | 765.91 | 787.57 | 787.57 | - |
|
Oct 20, 2026
|
864.77 | 925.46 | 789.04 | 789.59 | 789.59 | - |
|
Oct 19, 2026
|
901.91 | 949.82 | 849.68 | 864.77 | 864.77 | - |
|
Oct 18, 2026
|
950.31 | 956.51 | 900.36 | 901.91 | 901.91 | - |
|
Oct 17, 2026
|
915.97 | 950.31 | 898.79 | 950.31 | 950.31 | - |
|
Oct 16, 2026
|
909.79 | 938.87 | 869.67 | 915.97 | 915.97 | - |
|
Oct 15, 2026
|
974.15 | 992.92 | 865.66 | 909.79 | 909.79 | - |
|
Oct 14, 2026
|
1,000.37 | 1,017.04 | 974.15 | 974.15 | 974.15 | - |
|
Oct 13, 2026
|
1,024.61 | 1,029.35 | 983.62 | 1,000.37 | 1,000.37 | - |
|
Oct 12, 2026
|
987.41 | 1,044.57 | 987.41 | 1,024.61 | 1,024.61 | - |
|
Oct 11, 2026
|
990.66 | 991.63 | 979.59 | 987.41 | 987.41 | - |
|
Oct 10, 2026
|
987.87 | 991.25 | 983.72 | 990.66 | 990.66 | - |
|
Oct 9, 2026
|
1,020.29 | 1,046.27 | 973.56 | 987.87 | 987.87 | - |
|
Oct 8, 2026
|
962.19 | 1,020.29 | 953.85 | 1,020.29 | 1,020.29 | - |
|
Oct 7, 2026
|
950.03 | 975.74 | 932.48 | 962.19 | 962.19 | - |
|
Oct 6, 2026
|
880.56 | 959.67 | 874.88 | 950.03 | 950.03 | - |
|
Oct 5, 2026
|
854.19 | 892.40 | 837.84 | 880.56 | 880.56 | - |
|
Oct 4, 2026
|
854.21 | 859.85 | 849.27 | 854.19 | 854.19 | - |
|
Oct 3, 2026
|
863.17 | 867.77 | 849.49 | 854.21 | 854.21 | - |
|
Oct 2, 2026
|
821.97 | 878.70 | 774.79 | 863.17 | 863.17 | - |
|
Oct 1, 2026
|
792.52 | 824.55 | 777.67 | 821.97 | 821.97 | - |
|
Sep 30, 2026
|
727.51 | 796.71 | 710.80 | 792.52 | 792.52 | - |
|
Sep 29, 2026
|
711.04 | 740.15 | 698.57 | 727.51 | 727.51 | - |
