ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) Historical Stock Data
19.80 ↑0.00 (0.00%)
As of July 11, 2023, 9:38am EST.
Historical Data
In the past 30 trading days, BSEA is up 0.04% a day on average. There have been 27 days where ETFMG Breakwave Sea Decarbonization Tech ETF closed green and 3 days where BSEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-07-20 | 19.80 | 19.80 | ↑$0.00 (0.00%) | 19.80 | 19.80 | 10 |
2023-07-18 | 19.75 | 19.80 | ↑$0.04 (0.23%) | 19.75 | 19.80 | 101 |
2023-07-17 | 19.77 | 19.78 | ↑$0.01 (0.05%) | 19.76 | 19.78 | 1.01K |
2023-07-14 | 19.79 | 19.79 | ↑$0.00 (0.00%) | 19.79 | 19.79 | 1 |
2023-07-13 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.78 | 19.78 | 1 |
2023-07-12 | 19.78 | 19.78 | ↑$0.00 (0.00%) | 19.78 | 19.78 | 35 |
2023-07-11 | 19.79 | 19.79 | ↑$0.00 (0.00%) | 19.79 | 19.79 | 30 |
2023-07-10 | 19.79 | 19.79 | ↑$0.00 (0.00%) | 19.79 | 19.79 | 15 |
2023-07-07 | 19.82 | 19.82 | ↑$0.00 (0.00%) | 19.82 | 19.82 | 17 |
2023-07-06 | 19.94 | 19.88 | ↓$0.06 (-0.28%) | 19.88 | 19.94 | 692 |
2023-07-05 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.33 | 20.33 | 12 |
2023-07-03 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 40 |
2023-06-29 | 20.41 | 20.41 | ↑$0.00 (0.00%) | 20.41 | 20.41 | 2 |
2023-06-28 | 20.14 | 20.14 | ↑$0.00 (0.00%) | 20.14 | 20.14 | 100 |
2023-06-27 | 20.06 | 20.18 | ↑$0.12 (0.58%) | 20.06 | 20.22 | 1.28K |
2023-06-26 | 20.09 | 20.09 | ↑$0.00 (0.00%) | 20.09 | 20.09 | 20 |
2023-06-23 | 20.05 | 20.05 | ↑$0.00 (0.00%) | 20.05 | 20.05 | 10 |
2023-06-22 | 20.57 | 20.53 | ↓$0.04 (-0.19%) | 20.49 | 20.57 | 1.03K |
2023-06-21 | 20.85 | 20.85 | ↑$0.00 (0.00%) | 20.85 | 20.85 | 200 |
2023-06-20 | 20.89 | 20.96 | ↑$0.07 (0.34%) | 20.89 | 20.98 | 607 |
2023-06-16 | 21.37 | 21.26 | ↓$0.11 (-0.52%) | 21.26 | 21.37 | 474 |
2023-06-15 | 21.21 | 21.21 | ↑$0.00 (0.00%) | 21.21 | 21.21 | 6 |
2023-06-14 | 20.89 | 20.89 | ↑$0.00 (0.00%) | 20.89 | 20.89 | 2 |
2023-06-13 | 21.02 | 21.04 | ↑$0.02 (0.08%) | 21.02 | 21.04 | 383 |
2023-06-09 | 20.30 | 20.37 | ↑$0.07 (0.35%) | 20.30 | 20.37 | 372 |
2023-06-07 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.29 | 20.29 | 11 |
2023-06-06 | 19.90 | 20.03 | ↑$0.13 (0.65%) | 19.90 | 20.03 | 151 |
2023-06-05 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.90 | 19.90 | 54 |
2023-06-02 | 20.07 | 20.07 | ↑$0.00 (0.00%) | 20.07 | 20.07 | 33 |
2023-06-01 | 19.72 | 19.72 | ↑$0.00 (0.00%) | 19.72 | 19.72 | 101 |
Create an account or log in to view more rows.
$BSEA almost time for the running
$BSEA what’s gonna happen now
$BSEA steady steady n hold
$BSEA gimme gimme
$BSEA go time
$BSEA super bullish
$BSEA it's just a matter of time and patience...
$BSEA can’t wait to get in this tomorrow lfg
$BSEA here to raid
$BSEA added!