Breakwave Tanker Shipping ETF (BWET)
16.36
+0.15
(+0.93%)
USD |
NYSEARCA |
Oct 04, 16:00
BWET Price: 16.36 for Oct. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 30, 2024 | 14.46 | 14.76 | 14.46 | 14.76 | 1491.00 |
| Sep 27, 2024 | 14.70 | 14.70 | 14.54 | 14.54 | 769.00 |
| Sep 26, 2024 | 14.73 | 14.73 | 14.68 | 14.68 | 590.00 |
| Sep 25, 2024 | 14.72 | 14.72 | 14.60 | 14.60 | 283.00 |
| Sep 24, 2024 | 14.71 | 14.73 | 14.68 | 14.71 | 5418.00 |
| Sep 23, 2024 | 14.85 | 14.90 | 14.78 | 14.78 | 1030.00 |
| Sep 20, 2024 | 15.00 | 15.13 | 14.95 | 15.00 | 1690.00 |
| Sep 19, 2024 | 15.30 | 15.30 | 15.10 | 15.28 | 5084.00 |
| Sep 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 15.00 |
| Sep 17, 2024 | 14.68 | 14.86 | 14.68 | 14.80 | 5193.00 |
| Sep 16, 2024 | 14.95 | 14.95 | 14.62 | 14.68 | 17487.00 |
| Sep 13, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 454.00 |
| Sep 12, 2024 | 15.15 | 15.25 | 15.15 | 15.20 | 526.00 |
| Sep 11, 2024 | 15.20 | 15.20 | 15.14 | 15.14 | 405.00 |
| Sep 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2.000 |
| Sep 09, 2024 | 14.79 | 14.93 | 14.79 | 14.93 | 278.00 |
| Sep 06, 2024 | 14.72 | 15.22 | 14.72 | 15.05 | 2487.00 |
| Sep 05, 2024 | 14.58 | 14.67 | 14.58 | 14.67 | 2308.00 |
| Sep 04, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 96.00 |
| Sep 03, 2024 | 14.66 | 14.66 | 14.53 | 14.53 | 328.00 |
| Aug 30, 2024 | 14.84 | 15.04 | 14.81 | 15.04 | 1866.00 |
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
12.59
Minimum
May 08 2023
21.02
Maximum
Jun 15 2023
17.15
Average
17.23
Median
Nov 03 2023