Breakwave Tanker Shipping ETF (BWET)
12.20
-0.63
(-4.89%)
USD |
NYSEARCA |
Nov 04, 16:00
BWET Price: 12.20 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 12.52 | 12.52 | 12.20 | 12.20 | 5311.00 |
| Nov 01, 2024 | 12.86 | 12.86 | 12.73 | 12.83 | 29084.00 |
| Oct 31, 2024 | 12.98 | 12.98 | 12.66 | 12.77 | 10615.00 |
| Oct 30, 2024 | 13.28 | 13.30 | 13.27 | 13.30 | 338.00 |
| Oct 29, 2024 | 13.95 | 13.95 | 13.45 | 13.57 | 49739.00 |
| Oct 28, 2024 | 13.94 | 13.95 | 13.78 | 13.94 | 46521.00 |
| Oct 25, 2024 | 14.68 | 14.68 | 14.64 | 14.64 | 5051.00 |
| Oct 24, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 192.00 |
| Oct 23, 2024 | 14.76 | 14.76 | 14.45 | 14.45 | 1062.00 |
| Oct 22, 2024 | 15.02 | 15.10 | 15.02 | 15.10 | 324.00 |
| Oct 21, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 112.00 |
| Oct 18, 2024 | 15.44 | 15.90 | 15.33 | 15.90 | 3765.00 |
| Oct 17, 2024 | 15.24 | 15.28 | 15.23 | 15.28 | 730.00 |
| Oct 16, 2024 | 14.73 | 15.33 | 14.73 | 15.19 | 1151.00 |
| Oct 15, 2024 | 14.80 | 14.86 | 14.20 | 14.20 | 4857.00 |
| Oct 14, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 24.00 |
| Oct 11, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 13.00 |
| Oct 10, 2024 | 15.11 | 15.30 | 15.00 | 15.24 | 5927.00 |
| Oct 09, 2024 | 15.09 | 15.24 | 15.09 | 15.24 | 356.00 |
| Oct 08, 2024 | 15.80 | 15.82 | 15.60 | 15.71 | 3395.00 |
| Oct 07, 2024 | 15.94 | 16.10 | 15.94 | 16.01 | 3120.00 |
| Oct 04, 2024 | 16.56 | 16.56 | 16.35 | 16.36 | 1801.00 |
| Oct 03, 2024 | 15.77 | 16.27 | 15.77 | 16.20 | 8839.00 |
| Oct 02, 2024 | 15.81 | 15.81 | 15.70 | 15.70 | 239.00 |
| Oct 01, 2024 | 14.99 | 15.60 | 14.95 | 15.60 | 4639.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.20
Minimum
Nov 04 2024
21.02
Maximum
Jun 15 2023
17.01
Average
17.04
Median