Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

20.47 +0.07 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.70 23.00 22.18 22.24 133,404 -0.26(-1.15%)
Apr 28, 2022 22.33 22.60 21.93 22.50 280,859 +0.32(+1.44%)
Apr 27, 2022 21.95 22.36 21.87 22.18 116,831 +0.37(+1.69%)
Apr 26, 2022 22.38 22.39 21.81 21.81 127,580 -0.75(-3.32%)
Apr 25, 2022 21.96 22.61 21.88 22.56 164,561 +0.15(+0.67%)
Apr 22, 2022 22.83 22.93 22.33 22.41 198,679 -0.44(-1.92%)
Apr 21, 2022 23.88 23.92 22.80 22.85 242,227 -0.45(-1.93%)
Apr 20, 2022 23.66 23.80 23.23 23.30 153,745 -0.10(-0.43%)
Apr 19, 2022 23.01 23.46 22.95 23.40 131,214 +0.31(+1.34%)
Apr 18, 2022 23.69 23.69 23.03 23.09 411,172 -0.48(-2.03%)
Apr 14, 2022 23.56 23.90 23.53 23.57 191,575 +0.24(+1.03%)
Apr 13, 2022 22.85 23.35 22.78 23.33 321,901 +0.73(+3.23%)
Apr 12, 2022 22.75 23.08 22.50 22.60 135,276 +0.22(+0.98%)
Apr 11, 2022 22.47 22.75 22.15 22.38 147,518 -0.41(-1.80%)
Apr 08, 2022 22.93 23.01 22.68 22.79 61,090 -0.20(-0.87%)
Apr 07, 2022 23.32 23.32 22.60 22.99 216,027 -0.49(-2.08%)
Apr 06, 2022 23.62 23.70 23.20 23.48 209,873 -0.60(-2.49%)
Apr 05, 2022 24.65 24.69 23.98 24.08 456,901 -0.44(-1.79%)
Apr 04, 2022 24.28 24.54 24.11 24.52 347,476 +0.54(+2.25%)
Apr 01, 2022 24.09 24.27 23.81 23.98 115,952 +0.26(+1.09%)
Mar 31, 2022 23.83 24.01 23.67 23.72 155,378 -0.05(-0.21%)
Mar 30, 2022 24.02 24.16 23.69 23.77 167,072 -0.36(-1.49%)
Mar 29, 2022 23.92 24.20 23.82 24.13 321,822 +0.91(+3.91%)
Mar 28, 2022 23.23 23.40 22.83 23.22 170,839 +0.05(+0.22%)
Mar 25, 2022 23.58 23.58 22.99 23.17 142,567 -0.51(-2.15%)
Mar 24, 2022 23.40 23.73 23.10 23.68 111,090 +0.51(+2.20%)
Mar 23, 2022 23.28 23.53 23.07 23.17 181,221 -0.48(-2.03%)
Mar 22, 2022 23.44 23.70 23.32 23.65 108,338 +0.59(+2.56%)
Mar 21, 2022 23.51 23.51 22.82 23.06 159,842 -0.53(-2.24%)
Mar 18, 2022 22.81 23.63 22.62 23.59 220,656 +0.68(+2.96%)
Mar 17, 2022 22.93 22.93 22.42 22.91 260,076 -0.11(-0.48%)
Mar 16, 2022 21.97 23.02 21.97 23.02 311,720 +1.81(+8.52%)
Mar 15, 2022 20.77 21.30 20.63 21.21 154,341 +0.67(+3.26%)
Mar 14, 2022 20.96 21.21 20.51 20.55 222,488 -0.39(-1.86%)
Mar 11, 2022 21.91 21.91 20.92 20.93 158,394 -0.56(-2.60%)
Mar 10, 2022 21.43 21.49 105,042 -0.21(-0.97%)
Mar 09, 2022 21.59 21.96 21.39 21.70 197,986 +1.00(+4.82%)
Mar 08, 2022 20.17 21.17 19.94 20.71 380,737 +0.67(+3.34%)
Mar 07, 2022 21.29 21.31 20.01 20.04 344,774 -1.49(-6.91%)
Mar 04, 2022 22.14 22.27 21.40 21.52 316,076 -1.00(-4.43%)
Mar 03, 2022 23.54 23.54 22.44 22.52 367,505 -0.96(-4.08%)
Mar 02, 2022 23.21 23.52 23.11 23.48 220,608 +0.58(+2.53%)
Mar 01, 2022 23.68 23.68 22.80 22.90 194,401 -0.85(-3.57%)
Feb 28, 2022 23.58 23.97 23.49 23.75 159,482 -0.32(-1.33%)
Feb 25, 2022 23.88 24.08 23.64 24.07 199,336 +0.41(+1.73%)
Feb 24, 2022 22.38 23.69 22.17 23.66 332,675 -0.10(-0.42%)
Feb 23, 2022 24.65 24.74 23.74 23.76 287,799 -0.60(-2.46%)
Feb 22, 2022 24.72 24.83 24.11 24.36 272,471 -0.76(-3.02%)
Feb 18, 2022 25.12 0 -0.47(-1.83%)
Feb 17, 2022 25.91 26.09 25.49 25.59 385,661 -0.64(-2.44%)
Feb 16, 2022 25.97 26.31 25.77 26.23 499,949 +0.33(+1.27%)
Feb 15, 2022 25.28 25.91 25.21 25.90 297,430 +1.33(+5.41%)
Feb 14, 2022 24.61 24.92 24.39 24.57 339,682 -0.10(-0.40%)
Feb 11, 2022 25.68 25.71 24.58 24.67 575,334 -0.70(-2.76%)
Feb 10, 2022 25.28 25.94 25.17 25.37 568,705 -0.12(-0.47%)
Feb 09, 2022 25.15 25.49 25.07 25.49 414,623 +0.78(+3.15%)
Feb 08, 2022 24.13 24.75 24.03 24.71 412,438 +0.74(+3.08%)
Feb 07, 2022 23.72 24.11 23.71 23.97 267,526 +0.42(+1.78%)
Feb 04, 2022 23.07 23.66 23.00 23.55 115,866 +0.61(+2.66%)
Feb 03, 2022 23.27 22.93 22.94 170,014 -0.56(-2.38%)
Feb 02, 2022 23.94 23.94 23.31 23.50 149,722 -0.23(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.