ETFMG Breakwave Sea Decarbonization Tech ETF (BSEA) Historical Stock Data

19.75 ↓0.05 (-0.25%)

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