Breakwave Tanker Shipping ETF

BWET
🏛️ usa →
15.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 15.43 15.43 15.12 15.14 0.0M
2025-09-25 14.94 15.32 14.89 15.26 0.0M
2025-09-24 15.15 15.34 15.06 15.09 0.0M
2025-09-23 15.15 15.16 15.15 15.16 0.0M
2025-09-22 14.67 14.85 14.60 14.73 0.0M
2025-09-19 14.96 15.17 14.74 14.74 0.0M
2025-09-18 15.04 15.04 14.86 15.04 0.0M
2025-09-17 15.22 15.31 15.02 15.06 0.0M
2025-09-16 15.02 15.02 14.89 15.02 0.0M
2025-09-15 14.86 15.55 14.82 15.01 0.0M
2025-09-12 14.41 15.38 14.41 15.12 0.0M
2025-09-11 13.79 14.02 13.79 13.90 0.0M
2025-09-10 13.77 14.04 13.73 13.99 0.0M
2025-09-09 13.80 14.15 13.75 13.90 0.0M
2025-09-08 13.82 14.59 13.82 13.98 0.0M
2025-09-05 13.49 14.35 13.47 14.16 0.0M
2025-09-04 13.37 13.50 13.17 13.50 0.0M
2025-09-03 12.84 13.38 12.83 13.21 0.0M
2025-09-02 12.90 12.90 12.84 12.84 0.0M
2025-08-29 12.63 12.63 12.63 12.63 0.0M
2025-08-28 12.64 12.64 12.63 12.63 0.0M
2025-08-27 12.50 12.50 12.44 12.44 0.0M
2025-08-26 12.64 12.64 12.50 12.59 0.0M
2025-08-25 12.75 12.77 12.75 12.77 0.0M
2025-08-22 12.58 12.76 12.58 12.76 0.0M
2025-08-21 12.09 12.51 12.09 12.47 0.0M
2025-08-20 11.92 12.06 11.92 12.06 0.0M
2025-08-19 11.63 12.09 11.57 12.09 0.0M
2025-08-18 11.53 11.53 11.53 11.53 0.0M
2025-08-15 11.55 11.55 11.55 11.55 0.0M
2025-08-14 11.56 11.56 11.56 11.56 0.0M
2025-08-13 11.31 11.42 11.20 11.42 0.0M
2025-08-12 11.49 11.49 11.23 11.23 0.0M
2025-08-11 11.61 11.63 11.61 11.61 0.0M
2025-08-08 11.62 11.80 11.60 11.80 0.0M
2025-08-07 11.91 11.92 11.77 11.77 0.0M
2025-08-06 11.80 11.91 11.77 11.77 0.0M
2025-08-05 11.71 11.71 11.71 11.71 0.0M
2025-08-04 11.70 11.70 11.65 11.65 0.0M
2025-08-01 11.40 11.63 11.40 11.53 0.0M
2025-07-31 11.05 11.05 11.05 11.05 0.0M
2025-07-30 11.05 11.05 11.05 11.05 0.0M
2025-07-29 10.91 10.91 10.88 10.89 0.0M
2025-07-28 10.92 10.92 10.92 10.92 0.0M
2025-07-25 10.89 10.89 10.89 10.89 0.0M
2025-07-24 10.82 10.82 10.82 10.82 0.0M
2025-07-23 10.96 10.96 10.88 10.89 0.0M
2025-07-22 11.26 11.26 10.91 11.08 0.0M
2025-07-21 11.28 11.44 11.28 11.44 0.0M
2025-07-18 11.51 11.51 11.51 11.51 0.0M
2025-07-17 11.47 11.47 11.39 11.39 0.0M
2025-07-16 11.63 11.63 11.48 11.48 0.0M
2025-07-15 11.80 11.80 11.80 11.80 0.0M
2025-07-14 11.31 11.40 11.31 11.37 0.0M
2025-07-11 11.40 11.40 11.26 11.33 0.0M
2025-07-10 11.40 11.41 11.20 11.27 0.0M
2025-07-09 10.88 11.25 10.88 11.25 0.0M
2025-07-08 10.98 10.98 10.83 10.88 0.0M
2025-07-07 10.94 11.18 10.94 11.18 0.0M
2025-07-03 10.09 10.61 10.09 10.61 0.0M
2025-07-02 10.17 10.26 10.17 10.26 0.0M
2025-07-01 10.49 10.78 10.41 10.41 0.0M
2025-06-30 10.60 10.65 10.28 10.65 0.0M
2025-06-27 10.55 10.70 10.55 10.68 0.0M
2025-06-26 10.57 10.74 10.57 10.74 0.0M
2025-06-25 10.83 11.04 10.51 10.88 0.0M
2025-06-24 12.38 12.43 10.98 12.00 0.0M
2025-06-23 12.82 13.50 12.33 13.50 0.0M
2025-06-20 11.52 12.51 11.25 12.51 0.0M
2025-06-18 11.65 12.89 11.22 11.48 0.0M
2025-06-17 10.86 11.86 10.75 11.75 0.0M
2025-06-16 12.92 12.92 11.25 11.25 0.0M
2025-06-13 11.22 11.22 10.86 11.06 0.0M
2025-06-12 9.97 9.97 9.71 9.93 0.0M
2025-06-11 10.05 10.05 9.66 9.85 0.0M
2025-06-10 10.15 10.15 10.15 10.15 0.0M
2025-06-09 10.17 10.17 10.17 10.17 0.0M
2025-06-06 10.20 10.23 10.13 10.13 0.0M
2025-06-05 10.10 10.10 10.10 10.10 0.0M
2025-06-04 9.93 9.93 9.93 9.93 0.0M
2025-06-03 10.02 10.10 9.85 9.89 0.0M
2025-06-02 10.10 10.34 9.60 10.33 0.0M
2025-05-30 10.67 10.75 10.67 10.75 0.0M
2025-05-29 10.65 10.65 10.52 10.55 0.0M
2025-05-28 10.65 10.65 10.52 10.52 0.0M
2025-05-27 10.95 11.00 10.45 10.45 0.0M
2025-05-23 11.50 11.50 11.36 11.36 0.0M
2025-05-22 11.50 11.50 11.50 11.50 0.0M
2025-05-21 11.72 11.74 11.54 11.65 0.0M
2025-05-20 11.61 11.68 11.61 11.68 0.0M
2025-05-19 11.86 11.86 11.86 11.86 0.0M
2025-05-16 12.24 12.24 11.87 12.08 0.0M
2025-05-15 11.93 12.13 11.93 12.13 0.0M
2025-05-14 11.74 11.88 11.74 11.88 0.0M
2025-05-13 12.06 12.06 11.71 11.74 0.0M
2025-05-12 11.68 11.92 11.68 11.92 0.0M
2025-05-09 11.71 11.75 11.71 11.74 0.0M
2025-05-08 11.26 11.60 11.23 11.54 0.0M
2025-05-07 11.87 11.87 11.53 11.53 0.0M
2025-05-06 12.14 12.14 11.76 11.76 0.0M
2025-05-05 11.96 11.96 11.96 11.96 0.0M
2025-05-02 11.88 12.18 11.88 12.03 0.0M
2025-05-01 11.74 11.74 11.67 11.67 0.0M
2025-04-30 11.61 11.61 11.43 11.43 0.0M
2025-04-29 11.42 11.42 11.42 11.42 0.0M
2025-04-28 11.60 11.67 11.31 11.60 0.0M
2025-04-25 11.28 11.61 11.28 11.60 0.0M
2025-04-24 11.42 11.42 11.42 11.42 0.0M
2025-04-23 11.71 11.72 11.35 11.52 0.0M
2025-04-22 11.12 11.12 11.12 11.12 0.0M
2025-04-21 11.50 11.50 11.24 11.37 0.0M
2025-04-17 11.80 11.82 11.38 11.38 0.0M
2025-04-16 10.63 11.65 10.63 11.65 0.0M
2025-04-15 10.72 10.72 10.66 10.66 0.0M
2025-04-14 10.54 10.69 10.50 10.69 0.0M
2025-04-11 10.48 10.60 10.48 10.60 0.0M
2025-04-10 10.19 10.60 10.19 10.60 0.0M
2025-04-09 10.00 10.37 10.00 10.23 0.0M
2025-04-08 10.10 10.14 10.00 10.14 0.0M
2025-04-07 10.21 10.21 10.21 10.21 0.0M
2025-04-04 10.32 10.53 10.30 10.53 0.0M
2025-04-03 10.92 10.92 10.57 10.73 0.0M
2025-04-02 10.71 10.82 10.66 10.82 0.0M
2025-04-01 10.83 10.83 10.75 10.81 0.0M
2025-03-31 10.99 11.03 10.72 10.91 0.0M
2025-03-28 11.15 11.15 10.99 10.99 0.0M
2025-03-27 10.92 11.12 10.90 11.12 0.0M
2025-03-26 10.79 10.79 10.79 10.79 0.0M
2025-03-25 10.58 10.58 10.58 10.58 0.0M
2025-03-24 10.67 10.74 10.67 10.74 0.0M
2025-03-21 10.89 10.94 10.82 10.82 0.0M
2025-03-20 10.98 10.99 10.97 10.99 0.0M
2025-03-19 10.90 10.90 10.84 10.84 0.0M
2025-03-18 10.85 10.85 10.85 10.85 0.0M
2025-03-17 10.78 10.80 10.70 10.70 0.0M
2025-03-14 10.55 10.55 10.54 10.54 0.0M
2025-03-13 10.45 10.65 10.28 10.65 0.0M
2025-03-12 10.67 10.67 10.55 10.55 0.0M
2025-03-11 10.48 10.55 10.45 10.45 0.0M
2025-03-10 10.47 10.47 10.22 10.41 0.0M
2025-03-07 10.10 10.43 10.10 10.43 0.0M
2025-03-06 10.16 10.16 10.04 10.04 0.0M
2025-03-05 10.36 10.41 10.34 10.34 0.0M
2025-03-04 10.63 10.66 10.63 10.66 0.0M
2025-03-03 10.47 10.53 10.43 10.43 0.0M
2025-02-28 10.72 10.72 10.72 10.72 0.0M
2025-02-27 10.59 10.63 10.59 10.63 0.0M
2025-02-26 10.83 10.83 10.83 10.83 0.0M
2025-02-25 10.87 10.94 10.87 10.94 0.0M
2025-02-24 10.83 10.83 10.63 10.63 0.0M
2025-02-21 10.85 10.93 10.85 10.93 0.0M
2025-02-20 11.31 11.31 11.03 11.03 0.0M
2025-02-19 11.61 11.61 11.50 11.50 0.0M
2025-02-18 11.91 11.94 11.74 11.74 0.0M
2025-02-14 11.96 12.30 11.96 12.30 0.0M
2025-02-13 11.15 11.85 11.12 11.71 0.0M
2025-02-12 11.01 11.28 11.01 11.28 0.0M
2025-02-11 11.07 11.07 10.83 10.83 0.0M
2025-02-10 11.52 11.52 11.52 11.52 0.0M
2025-02-07 11.86 11.86 11.86 11.86 0.0M
2025-02-06 11.56 12.13 11.56 12.11 0.0M
2025-02-05 12.70 12.89 12.62 12.62 0.0M
2025-02-04 12.67 13.17 12.34 13.17 0.0M
2025-02-03 12.50 12.61 12.24 12.35 0.0M
2025-01-31 11.93 11.93 11.79 11.89 0.0M
2025-01-30 11.85 12.02 11.78 11.78 0.0M
2025-01-29 11.43 11.60 11.43 11.60 0.0M
2025-01-28 10.97 11.26 10.97 11.26 0.0M
2025-01-27 10.73 10.73 10.38 10.52 0.0M
2025-01-24 10.48 10.89 10.46 10.70 0.0M
2025-01-23 10.74 10.74 10.32 10.63 0.0M
2025-01-22 11.43 11.43 10.76 10.76 0.0M
2025-01-21 11.05 11.17 10.43 10.43 0.0M
2025-01-17 11.93 12.26 11.88 12.02 0.0M
2025-01-16 12.79 12.79 12.02 12.06 0.0M
2025-01-15 12.46 13.01 12.45 12.83 0.0M
2025-01-14 14.25 14.64 12.50 12.50 0.0M
2025-01-13 13.90 13.90 12.90 12.90 0.0M
2025-01-10 11.03 12.70 10.90 12.11 0.0M
2025-01-08 9.39 10.02 9.27 9.92 0.0M
2025-01-07 9.15 9.36 9.12 9.36 0.0M
2025-01-06 9.37 9.37 9.06 9.06 0.0M
2025-01-03 9.25 9.25 9.25 9.25 0.0M
2025-01-02 9.96 9.96 9.80 9.89 0.0M