ARCX
Datos históricos de Breakwave Tanker Shipping ETF
Breakwave Tanker Shipping ETF · BWET
$998.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:38 UTC
- Variación en el periodo
- +6,056.65%
- Máximo
- US$1,051.94
- 8 de octubre de 2026
- Mínimo
- US$15.34
- 13 de octubre de 2025
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,015.00 | 1,015.00 | 960.00 | 998.30 | −1.43% | 106,063.294 |
| 8 oct 2026 | 1,004.00 | 1,051.94 | 983.48 | 1,012.75 | +5.49% | 143,375.972 |
| 7 oct 2026 | 948.09 | 960.23 | 928.35 | 960.00 | +1.11% | 84,614.316 |
| 6 oct 2026 | 942.95 | 979.99 | 927.67 | 949.50 | +6.69% | 112,394.674 |
| 5 oct 2026 | 901.00 | 901.00 | 869.49 | 890.00 | +1.95% | 87,661.572 |
| 2 oct 2026 | 824.00 | 876.61 | 805.00 | 873.00 | +5.67% | 93,452.483 |
| 1 oct 2026 | 801.39 | 834.52 | 796.26 | 826.13 | +2.88% | 102,362.724 |
| 30 sep 2026 | 772.30 | 804.80 | 772.30 | 803.00 | +8.63% | 83,881.689 |
| 29 sep 2026 | 695.01 | 740.13 | 695.01 | 739.20 | +1.26% | 88,403.392 |
| 28 sep 2026 | 711.00 | 750.00 | 688.48 | 730.00 | +11.00% | 132,320.68 |
| 25 sep 2026 | 740.20 | 754.90 | 605.00 | 657.64 | −3.89% | 163,543.041 |
| 24 sep 2026 | 780.00 | 812.14 | 681.08 | 684.29 | −7.45% | 202,762.622 |
| 23 sep 2026 | 727.90 | 748.00 | 692.75 | 739.40 | +8.41% | 206,148.154 |
| 22 sep 2026 | 750.00 | 760.68 | 579.19 | 682.01 | −18.22% | 482,327.493 |
| 21 sep 2026 | 855.00 | 855.00 | 807.00 | 834.00 | −4.37% | 176,844.831 |
| 18 sep 2026 | 790.00 | 872.14 | 790.00 | 872.14 | +10.96% | 211,405.137 |
| 17 sep 2026 | 780.00 | 795.41 | 745.90 | 786.00 | −0.09% | 146,023.353 |
| 16 sep 2026 | 749.00 | 794.00 | 749.00 | 786.73 | +8.37% | 220,178.282 |
| 15 sep 2026 | 721.48 | 744.71 | 678.49 | 725.98 | −5.68% | 286,956.562 |
| 14 sep 2026 | 773.21 | 804.56 | 695.00 | 769.72 | +5.89% | 455,664.351 |
| 11 sep 2026 | 708.00 | 743.57 | 689.00 | 726.92 | +11.83% | 286,013.857 |
| 10 sep 2026 | 629.61 | 650.00 | 619.16 | 650.00 | +11.42% | 242,125.511 |
| 9 sep 2026 | 550.00 | 605.07 | 550.00 | 583.39 | +6.04% | 210,464.923 |
| 8 sep 2026 | 531.00 | 552.97 | 523.13 | 550.16 | +8.91% | 137,966.535 |
| 4 sep 2026 | 500.00 | 510.70 | 492.79 | 505.17 | +1.76% | 131,784.933 |
| 3 sep 2026 | 480.00 | 502.41 | 477.00 | 496.41 | +9.34% | 139,069.98 |
| 2 sep 2026 | 463.30 | 470.14 | 451.17 | 454.00 | +0.81% | 196,114.913 |
| 1 sep 2026 | 437.41 | 459.40 | 434.32 | 450.35 | +8.07% | 212,553.207 |
| 31 ago 2026 | 434.33 | 434.33 | 413.20 | 416.72 | −2.27% | 405,730.484 |
| 28 ago 2026 | 429.00 | 430.58 | 414.51 | 426.38 | +0.27% | 460,058.215 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.