ETF Managers Group Commodity Trust I (BWET) Historical Stock Data
18.73 ↑0.17 (0.92%)
As of May 3, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, BWET is down -0.56% a day on average. There have been 12 days where ETF Managers Group Commodity Trust I closed green and 18 days where BWET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.60 | 18.73 | ↑$0.13 (0.70%) | 18.42 | 18.73 | 57.41K |
| 2024-05-02 | 18.30 | 18.56 | ↑$0.26 (1.42%) | 18.30 | 18.56 | 16.21K |
| 2024-05-01 | 18.37 | 18.06 | ↓$0.31 (-1.69%) | 18.06 | 18.46 | 851 |
| 2024-04-30 | 18.32 | 18.33 | ↑$0.01 (0.05%) | 18.32 | 18.33 | 269 |
| 2024-04-29 | 18.48 | 18.48 | ↑$0.00 (0.00%) | 18.48 | 18.48 | 264 |
| 2024-04-26 | 18.25 | 18.10 | ↓$0.15 (-0.82%) | 18.10 | 18.33 | 3.47K |
| 2024-04-25 | 18.08 | 18.13 | ↑$0.05 (0.30%) | 18.01 | 18.13 | 454 |
| 2024-04-24 | 17.54 | 17.32 | ↓$0.22 (-1.25%) | 17.30 | 17.75 | 9.76K |
| 2024-04-23 | 17.20 | 17.08 | ↓$0.12 (-0.70%) | 17.08 | 17.22 | 1.28K |
| 2024-04-22 | 17.69 | 17.20 | ↓$0.49 (-2.77%) | 17.16 | 17.69 | 7.92K |
| 2024-04-19 | 17.68 | 17.73 | ↑$0.05 (0.25%) | 17.59 | 17.76 | 2.56K |
| 2024-04-18 | 17.93 | 17.69 | ↓$0.24 (-1.33%) | 17.61 | 17.94 | 11.97K |
| 2024-04-17 | 18.75 | 18.59 | ↓$0.16 (-0.83%) | 18.59 | 18.77 | 1.88K |
| 2024-04-16 | 19.05 | 19.02 | ↓$0.03 (-0.13%) | 18.77 | 19.05 | 14.17K |
| 2024-04-15 | 19.80 | 19.39 | ↓$0.41 (-2.07%) | 19.39 | 19.82 | 6.33K |
| 2024-04-12 | 19.70 | 19.80 | ↑$0.10 (0.51%) | 19.64 | 20.10 | 11.57K |
| 2024-04-11 | 19.46 | 19.17 | ↓$0.29 (-1.49%) | 19.16 | 19.46 | 3.02K |
| 2024-04-10 | 19.05 | 18.85 | ↓$0.20 (-1.05%) | 18.85 | 19.05 | 5.91K |
| 2024-04-09 | 19.13 | 18.99 | ↓$0.14 (-0.71%) | 18.99 | 19.20 | 5.83K |
| 2024-04-08 | 19.35 | 19.00 | ↓$0.35 (-1.81%) | 18.70 | 19.35 | 6.44K |
| 2024-04-05 | 18.82 | 18.86 | ↑$0.04 (0.21%) | 18.66 | 18.91 | 17.55K |
| 2024-04-04 | 19.27 | 18.66 | ↓$0.61 (-3.17%) | 18.66 | 19.27 | 28.18K |
| 2024-04-03 | 18.82 | 18.91 | ↑$0.09 (0.48%) | 18.82 | 19.20 | 4.69K |
| 2024-04-02 | 18.55 | 18.53 | ↓$0.02 (-0.11%) | 18.53 | 18.78 | 7.43K |
| 2024-04-01 | 18.94 | 18.79 | ↓$0.15 (-0.79%) | 17.86 | 18.94 | 8.60K |
| 2024-03-28 | 18.39 | 18.63 | ↑$0.24 (1.30%) | 18.29 | 18.63 | 4.66K |
| 2024-03-27 | 18.16 | 18.36 | ↑$0.20 (1.10%) | 18.16 | 18.61 | 1.83K |
| 2024-03-26 | 18.10 | 18.20 | ↑$0.10 (0.55%) | 17.96 | 18.20 | 3.99K |
| 2024-03-25 | 18.21 | 17.92 | ↓$0.29 (-1.59%) | 17.92 | 18.27 | 3.58K |
| 2024-03-22 | 18.25 | 18.01 | ↓$0.24 (-1.32%) | 18.01 | 18.25 | 22.03K |
Create an account or log in to view more rows.
$BWET come on bulls we can do it
don’t let bears win
$BWET Longs will be rewarded handsomely
$BWET eyeing for a scalp
$BWET just fucking go already jeesh
$BWET lets see if it can hold the line
$BWET When they tell me diversifying is for idiots
$BWET This is how I feel everyday holding this gem.
$BWET time to run
$BWET How can this stock move so little? Damn
$BWET beauty. Bag secured