Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.35
+9.69(+0.29%)
S&P 500
5,221.42
-1.26(-0.02%)
Dow
39,431.51
-81.29(-0.21%)
Nasdaq
16,388.24
+47.34(+0.29%)
Bitcoin USD
61,636.80
-1,032.66(-1.65%)
CMC Crypto 200
1,270.71
-20.69(-1.60%)

Brendan Wood TopGun ETF (BWTG)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

31.31

-0.18

(-0.58%)

At close: 01:14PM EDT

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	31.44	31.44	31.31	31.31	31.31	8,600
10 May 2024	31.49	31.49	31.49	31.49	31.49	100
09 May 2024	31.17	31.33	31.17	31.33	31.33	100
08 May 2024	31.15	31.15	31.15	31.15	31.15	100
07 May 2024	31.14	31.14	31.14	31.14	31.14	100
06 May 2024	30.97	31.05	30.97	31.05	31.05	3,800
03 May 2024	30.84	30.84	30.66	30.71	30.71	600
02 May 2024	30.26	30.32	30.26	30.32	30.32	200
01 May 2024	29.96	30.00	29.96	30.00	30.00	400
30 Apr 2024	30.21	30.21	30.05	30.05	30.05	10,800
29 Apr 2024	30.48	30.56	30.48	30.49	30.49	500
26 Apr 2024	30.60	30.60	30.60	30.60	30.60	700
25 Apr 2024	30.18	30.20	30.18	30.20	30.20	10,100
24 Apr 2024	30.35	30.35	30.35	30.35	30.35	2,300
23 Apr 2024	30.48	30.48	30.48	30.48	30.48	-
22 Apr 2024	30.06	30.09	29.94	29.94	29.94	300
19 Apr 2024	29.98	29.98	29.64	29.64	29.64	1,200
18 Apr 2024	29.99	29.99	29.92	29.92	29.92	3,600
17 Apr 2024	30.07	30.07	30.07	30.07	30.07	200
16 Apr 2024	30.34	30.41	30.28	30.35	30.35	1,900
15 Apr 2024	31.01	31.01	30.30	30.33	30.33	2,300
12 Apr 2024	30.76	30.76	30.65	30.69	30.69	400
11 Apr 2024	31.13	31.13	31.13	31.13	31.13	300
10 Apr 2024	30.97	30.97	30.97	30.97	30.97	100
09 Apr 2024	31.18	31.18	31.09	31.18	31.18	1,000
08 Apr 2024	31.62	31.62	31.24	31.24	31.24	900
05 Apr 2024	31.29	31.29	31.18	31.20	31.20	3,400
04 Apr 2024	31.32	31.32	30.84	30.86	30.86	2,700
03 Apr 2024	31.28	31.28	31.18	31.21	31.21	1,900
02 Apr 2024	31.52	31.52	31.07	31.17	31.17	1,800
01 Apr 2024	31.48	31.51	31.44	31.49	31.49	11,900
28 Mar 2024	31.60	31.60	31.60	31.60	31.60	100
27 Mar 2024	31.54	31.54	31.43	31.51	31.51	2,500
26 Mar 2024	31.45	31.45	31.45	31.45	31.45	100
25 Mar 2024	31.49	31.49	31.49	31.49	31.49	300
22 Mar 2024	31.73	31.73	31.73	31.73	31.73	100
21 Mar 2024	31.90	31.95	31.79	31.79	31.79	1,400
20 Mar 2024	31.37	31.64	31.37	31.59	31.59	800
19 Mar 2024	31.08	31.30	31.08	31.30	31.30	1,900
18 Mar 2024	31.23	31.23	31.16	31.16	31.16	1,700
15 Mar 2024	31.13	31.13	30.99	30.99	30.99	1,600
14 Mar 2024	31.22	31.26	31.19	31.26	31.26	2,600
13 Mar 2024	31.43	31.43	31.42	31.42	31.42	1,700
12 Mar 2024	31.35	31.41	31.35	31.41	31.41	400
11 Mar 2024	30.88	30.90	30.87	30.87	30.87	1,100
08 Mar 2024	31.03	31.03	31.03	31.03	31.03	100
07 Mar 2024	31.41	31.41	31.41	31.41	31.41	-
06 Mar 2024	31.10	31.12	31.08	31.08	31.08	1,000
05 Mar 2024	31.00	31.00	30.58	30.67	30.67	1,500
04 Mar 2024	31.01	31.01	31.01	31.01	31.01	100
01 Mar 2024	31.06	31.06	31.06	31.06	31.06	100
29 Feb 2024	30.93	30.93	30.93	30.93	30.93	100
28 Feb 2024	31.03	31.03	31.03	31.03	31.03	200
27 Feb 2024	31.18	31.18	31.15	31.15	31.15	1,000
26 Feb 2024	31.22	31.22	31.22	31.22	31.22	100
23 Feb 2024	31.22	31.22	31.22	31.22	31.22	100
22 Feb 2024	30.98	31.14	30.98	31.12	31.12	300
21 Feb 2024	30.20	30.31	30.14	30.27	30.27	2,400
20 Feb 2024	30.39	30.39	30.39	30.39	30.39	100
16 Feb 2024	30.77	30.84	30.69	30.69	30.69	2,600
15 Feb 2024	30.79	30.87	30.79	30.87	30.87	800
14 Feb 2024	30.60	30.80	30.60	30.80	30.80	900
13 Feb 2024	30.47	30.50	30.15	30.33	30.33	2,800
12 Feb 2024	30.78	30.87	30.64	30.64	30.64	4,000
09 Feb 2024	30.74	30.85	30.74	30.85	30.85	500
08 Feb 2024	30.51	30.58	30.51	30.54	30.54	700
07 Feb 2024	30.43	30.46	30.43	30.46	30.46	200
06 Feb 2024	30.02	30.12	30.02	30.12	30.12	400
05 Feb 2024	30.00	30.10	30.00	30.10	30.10	15,200
02 Feb 2024	30.14	30.14	30.14	30.14	30.14	200
01 Feb 2024	29.67	29.75	29.67	29.74	29.74	700
31 Jan 2024	29.36	29.36	29.36	29.36	29.36	200
30 Jan 2024	29.74	29.76	29.74	29.76	29.76	100
29 Jan 2024	29.76	29.76	29.68	29.68	29.68	200
26 Jan 2024	29.42	29.44	29.38	29.38	29.38	14,700
25 Jan 2024	29.34	29.34	29.34	29.34	29.34	100
24 Jan 2024	29.58	29.58	29.26	29.26	29.26	900
23 Jan 2024	29.09	29.09	29.09	29.09	29.09	200
22 Jan 2024	29.05	29.05	29.05	29.05	29.05	-
19 Jan 2024	28.95	28.95	28.95	28.95	28.95	100
18 Jan 2024	28.46	28.56	28.46	28.54	28.54	400
17 Jan 2024	28.27	28.27	28.27	28.27	28.27	-
16 Jan 2024	28.36	28.37	28.36	28.37	28.37	400
12 Jan 2024	28.42	28.42	28.42	28.42	28.42	100
11 Jan 2024	28.43	28.43	28.43	28.43	28.43	-
10 Jan 2024	28.42	28.42	28.42	28.42	28.42	100
09 Jan 2024	28.21	28.21	28.18	28.18	28.18	300
08 Jan 2024	27.85	28.06	27.85	28.06	28.06	300
05 Jan 2024	27.56	27.58	27.56	27.58	27.58	500
04 Jan 2024	27.63	27.63	27.51	27.51	27.51	100
03 Jan 2024	27.59	27.59	27.50	27.50	27.50	200
02 Jan 2024	27.83	27.83	27.76	27.76	27.76	600
29 Dec 2023	28.06	28.06	28.06	28.06	28.06	100
28 Dec 2023	28.11	28.11	28.11	28.11	28.11	-
27 Dec 2023	28.09	28.09	28.01	28.06	28.06	400
26 Dec 2023	28.04	28.04	28.04	28.04	28.04	100
26 Dec 2023	0.054 Dividend
22 Dec 2023	28.00	28.00	27.96	27.96	27.90	500
21 Dec 2023	27.89	27.92	27.89	27.92	27.86	200
20 Dec 2023	28.05	28.43	27.65	27.65	27.60	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.35+9.69(+0.29%)

S&P 5005,221.42-1.26(-0.02%)

Dow39,431.51-81.29(-0.21%)

Nasdaq16,388.24+47.34(+0.29%)

Bitcoin USD61,636.80-1,032.66(-1.65%)

CMC Crypto 2001,270.71-20.69(-1.60%)

Brendan Wood TopGun ETF (BWTG)

Straits Times Index
3,313.35
+9.69(+0.29%)

S&P 500
5,221.42
-1.26(-0.02%)

Dow
39,431.51
-81.29(-0.21%)

Nasdaq
16,388.24
+47.34(+0.29%)

Bitcoin USD
61,636.80
-1,032.66(-1.65%)

CMC Crypto 200
1,270.71
-20.69(-1.60%)