Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

20.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.03 17.06 16.82 16.82 18,087 -0.02(-0.12%)
Sep 28, 2023 16.63 16.87 16.63 16.84 10,750 +0.18(+1.08%)
Sep 27, 2023 16.67 16.69 16.51 16.66 10,703 +0.11(+0.66%)
Sep 26, 2023 16.60 16.65 16.51 16.55 21,007 -0.23(-1.37%)
Sep 25, 2023 16.69 16.78 16.73 16.78 14,860 +0.03(+0.18%)
Sep 22, 2023 16.86 16.98 16.75 16.75 14,096 +0.10(+0.60%)
Sep 21, 2023 16.94 16.99 16.65 16.65 30,147 -0.51(-2.97%)
Sep 20, 2023 17.41 17.44 17.15 17.16 42,469 -0.17(-0.98%)
Sep 19, 2023 17.37 17.43 17.24 17.33 67,575 -0.08(-0.46%)
Sep 18, 2023 17.45 17.52 17.40 17.41 18,623 -0.17(-0.97%)
Sep 15, 2023 17.55 17.68 17.51 17.58 80,237 +0.00(+0.00%)
Sep 14, 2023 17.54 17.66 17.43 17.58 22,726 +0.18(+1.03%)
Sep 13, 2023 17.55 17.58 17.39 17.40 13,445 -0.18(-1.05%)
Sep 12, 2023 17.50 17.68 17.50 17.58 9,624 +0.02(+0.09%)
Sep 11, 2023 17.59 17.75 17.53 17.57 49,677 +0.09(+0.51%)
Sep 08, 2023 17.52 17.52 17.42 17.48 8,567 +0.02(+0.14%)
Sep 07, 2023 17.46 17.55 17.33 17.46 12,124 -0.15(-0.87%)
Sep 06, 2023 17.81 17.95 17.59 17.61 10,649 -0.32(-1.78%)
Sep 05, 2023 18.01 18.07 17.92 17.93 28,093 -0.14(-0.77%)
Sep 01, 2023 18.03 18.11 17.94 18.07 34,934 +0.18(+1.01%)
Aug 31, 2023 17.88 17.96 17.82 17.89 10,752 -0.02(-0.12%)
Aug 30, 2023 17.80 17.96 17.75 17.91 14,546 +0.05(+0.28%)
Aug 29, 2023 17.55 17.91 17.49 17.86 15,750 +0.32(+1.82%)
Aug 28, 2023 17.48 17.67 17.44 17.54 106,433 +0.11(+0.63%)
Aug 25, 2023 17.50 17.50 17.29 17.43 24,558 +0.00(+0.00%)
Aug 24, 2023 17.76 17.80 17.43 17.43 17,435 -0.36(-2.05%)
Aug 23, 2023 17.66 17.83 17.64 17.79 24,449 +0.30(+1.74%)
Aug 22, 2023 17.56 17.64 17.42 17.49 10,355 -0.03(-0.18%)
Aug 21, 2023 17.42 17.54 17.38 17.52 13,414 +0.08(+0.47%)
Aug 18, 2023 17.31 17.49 17.24 17.44 11,379 -0.10(-0.57%)
Aug 17, 2023 17.89 18.01 17.53 17.54 23,608 -0.26(-1.46%)
Aug 16, 2023 17.87 17.96 17.79 17.80 17,619 -0.23(-1.27%)
Aug 15, 2023 18.26 18.33 17.98 18.03 23,172 -0.32(-1.74%)
Aug 14, 2023 18.26 18.35 18.13 18.35 17,142 +0.01(+0.05%)
Aug 11, 2023 18.21 18.41 18.17 18.34 10,317 +0.01(+0.04%)
Aug 10, 2023 18.28 18.52 18.28 18.33 36,915 +0.33(+1.84%)
Aug 09, 2023 18.26 18.26 17.99 18.00 21,451 -0.27(-1.48%)
Aug 08, 2023 17.83 18.27 17.81 18.27 17,876 +0.18(+0.98%)
Aug 07, 2023 18.09 18.12 17.96 18.09 21,919 +0.05(+0.29%)
Aug 04, 2023 18.10 18.31 18.01 18.04 19,478 +0.08(+0.47%)
Aug 03, 2023 17.80 18.02 17.80 17.95 15,397 -0.03(-0.17%)
Aug 02, 2023 18.14 18.22 17.90 17.98 19,567 -0.46(-2.52%)
Aug 01, 2023 18.55 18.55 18.30 18.45 26,938 -0.34(-1.81%)
Jul 31, 2023 18.65 18.81 18.64 18.79 16,177 +0.23(+1.24%)
Jul 28, 2023 18.37 18.60 18.37 18.56 70,307 +0.53(+2.94%)
Jul 27, 2023 18.30 18.36 17.99 18.03 42,952 -0.10(-0.55%)
Jul 26, 2023 17.88 18.13 17.87 18.13 20,811 +0.20(+1.11%)
Jul 25, 2023 18.01 18.10 17.93 17.93 11,345 -0.09(-0.50%)
Jul 24, 2023 17.92 18.05 17.83 18.02 12,682 +0.10(+0.56%)
Jul 21, 2023 17.97 18.03 17.86 17.92 20,280 -0.05(-0.28%)
Jul 20, 2023 18.06 18.11 17.93 17.97 31,945 -0.18(-0.99%)
Jul 19, 2023 18.19 18.28 18.09 18.15 44,950 +0.00(+0.00%)
Jul 18, 2023 18.00 18.19 17.99 18.15 28,416 +0.11(+0.61%)
Jul 17, 2023 17.86 18.11 17.86 18.04 28,990 +0.14(+0.78%)
Jul 14, 2023 18.03 18.05 17.88 17.90 21,671 -0.20(-1.10%)
Jul 13, 2023 18.02 18.13 18.02 18.10 18,234 +0.24(+1.34%)
Jul 12, 2023 17.94 17.98 17.82 17.86 13,360 +0.20(+1.12%)
Jul 11, 2023 17.41 17.66 17.38 17.66 26,364 +0.36(+2.09%)
Jul 10, 2023 16.98 17.33 16.98 17.30 15,071 +0.27(+1.58%)
Jul 07, 2023 16.66 17.10 16.66 17.03 23,274 +0.40(+2.40%)
Jul 06, 2023 16.81 16.90 16.56 16.63 72,461 -0.50(-2.92%)
Jul 05, 2023 17.17 17.17 17.07 17.13 13,174 -0.09(-0.52%)
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.