MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BWQG — BWM Quality Growth ETF
Cboe BZXBWM Quality Growth ETF
$26.95
+0.10(+0.38%)
- O
- 26.98
- H
- 26.98
- L
- 26.95
- V
- 496
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.95
Period Return+6.35%
Period High$26.98
Period Low$23.42
Avg Daily Volume12.4K
Total Trading Days61
BWQG — Historical OHLCV Price & Volume Table
Jul 9, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.98 | $26.98 | $26.95 | $26.95 | +$0.10 | +0.38% | 496 | $26.96 | $26.95 $26.98 |
| Oct 1, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | +$0.17 | +0.64% | 427 | $26.78 | $26.85 $26.85 |
| Sep 30, 2026 | $26.78 | $26.85 | $26.68 | $26.68 | +$0.01 | +0.04% | 3,454 | $26.82 | $26.68 $26.85 |
| Sep 29, 2026 | $26.62 | $26.67 | $26.62 | $26.67 | +$0.12 | +0.47% | 562 | $26.62 | $26.62 $26.67 |
| Sep 28, 2026 | $26.64 | $26.64 | $26.54 | $26.54 | $-0.26 | -0.99% | 357 | $26.64 | $26.54 $26.64 |
| Sep 25, 2026 | $26.81 | $26.81 | $26.81 | $26.81 | $-0.08 | -0.29% | 11 | $26.83 | $26.81 $26.81 |
| Sep 24, 2026 | $26.72 | $26.89 | $26.72 | $26.89 | +$0.05 | +0.20% | 7,029 | $26.87 | $26.72 $26.89 |
| Sep 23, 2026 | $26.89 | $26.91 | $26.83 | $26.83 | $-0.10 | -0.35% | 616 | $26.91 | $26.83 $26.91 |
| Sep 22, 2026 | $26.93 | $26.93 | $26.93 | $26.93 | +$0.05 | +0.19% | 11 | $26.92 | $26.93 $26.93 |
| Sep 21, 2026 | $26.88 | $26.88 | $26.88 | $26.88 | +$0.69 | +2.65% | 15 | $26.66 | $26.88 $26.88 |
| Sep 18, 2026 | $26.06 | $26.18 | $26.06 | $26.18 | +$0.03 | +0.11% | 11,996 | $26.07 | $26.06 $26.18 |
| Sep 17, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | +$0.37 | +1.45% | 13 | $26.13 | $26.16 $26.16 |
| Sep 16, 2026 | $25.99 | $26.01 | $25.78 | $25.78 | $-0.05 | -0.19% | 8,952 | $25.99 | $25.78 $26.01 |
| Sep 15, 2026 | $25.83 | $25.83 | $25.83 | $25.83 | $-0.10 | -0.39% | 14 | $25.85 | $25.83 $25.83 |
| Sep 14, 2026 | $25.84 | $25.93 | $25.84 | $25.93 | +$0.03 | +0.13% | 223 | $25.85 | $25.84 $25.93 |
| Sep 11, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +$0.19 | +0.72% | 15 | $25.94 | $25.90 $25.90 |
| Sep 10, 2026 | $25.85 | $25.85 | $25.71 | $25.71 | $-0.26 | -0.98% | 1,344 | $25.79 | $25.71 $25.85 |
| Sep 9, 2026 | $26.04 | $26.04 | $25.97 | $25.97 | $-0.12 | -0.45% | 3,434 | $26.00 | $25.97 $26.04 |
| Sep 8, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | $-0.28 | -1.07% | 44 | $26.19 | $26.09 $26.09 |
| Sep 4, 2026 | $26.37 | $26.37 | $26.37 | $26.37 | $-0.04 | -0.15% | 14 | $26.39 | $26.37 $26.37 |
| Sep 3, 2026 | $26.41 | $26.41 | $26.41 | $26.41 | +$0.57 | +2.20% | 50 | $26.34 | $26.41 $26.41 |
| Sep 2, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | +$0.05 | +0.20% | 539 | $25.84 | $25.84 $25.84 |
| Sep 1, 2026 | $25.92 | $25.94 | $25.79 | $25.79 | $-0.48 | -1.82% | 7,030 | $25.93 | $25.79 $25.94 |
| Aug 31, 2026 | $26.21 | $26.27 | $26.21 | $26.27 | +$0.07 | +0.26% | 167 | $26.20 | $26.21 $26.27 |
| Aug 28, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | $-0.04 | -0.17% | 16 | $26.25 | $26.20 $26.20 |
| Aug 27, 2026 | $26.25 | $26.25 | $26.24 | $26.24 | +$0.60 | +2.32% | 1,212 | $26.25 | $26.24 $26.25 |
| Aug 26, 2026 | $25.61 | $25.65 | $25.61 | $25.65 | +$0.00 | +0.01% | 267 | $25.61 | $25.61 $25.65 |
| Aug 25, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.03 | +0.13% | 9 | $25.64 | $25.64 $25.64 |
| Aug 24, 2026 | $25.59 | $25.63 | $25.59 | $25.61 | $-0.19 | -0.74% | 2,912 | $25.60 | $25.59 $25.63 |
| Aug 21, 2026 | $25.75 | $25.80 | $25.75 | $25.80 | +$0.15 | +0.60% | 1,053 | $25.77 | $25.75 $25.80 |