Skip to main content

Etfmg Travel Tech ETF (NY: AWAY )

17.42 -0.11 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 17.14 17.45 17.14 17.42 22,072 -0.11(-0.63%)
Dec 01, 2022 17.52 17.67 17.41 17.53 26,349 -0.03(-0.17%)
Nov 30, 2022 17.14 17.56 17.03 17.56 27,850 +0.77(+4.59%)
Nov 29, 2022 16.70 16.92 16.65 16.79 104,901 +0.25(+1.51%)
Nov 28, 2022 16.61 16.67 16.48 16.54 48,783 -0.09(-0.54%)
Nov 25, 2022 16.45 16.66 16.45 16.63 13,080 +0.17(+1.03%)
Nov 23, 2022 16.23 16.49 16.23 16.46 68,734 +0.21(+1.29%)
Nov 22, 2022 16.23 16.27 15.97 16.25 95,541 +0.03(+0.18%)
Nov 21, 2022 16.38 16.39 16.16 16.22 31,875 -0.35(-2.11%)
Nov 18, 2022 16.70 16.70 16.51 16.57 35,795 -0.12(-0.72%)
Nov 17, 2022 16.59 16.73 16.57 16.69 19,950 -0.11(-0.65%)
Nov 16, 2022 17.02 17.05 16.77 16.80 13,459 -0.38(-2.21%)
Nov 15, 2022 17.26 17.44 17.06 17.18 43,322 +0.31(+1.84%)
Nov 14, 2022 17.02 17.08 16.84 16.87 114,478 -0.33(-1.92%)
Nov 11, 2022 16.74 17.20 16.71 17.20 73,626 +0.80(+4.88%)
Nov 10, 2022 16.08 16.43 16.06 16.40 62,464 +0.92(+5.94%)
Nov 09, 2022 15.69 15.71 15.48 15.48 34,421 -0.46(-2.89%)
Nov 08, 2022 16.02 16.16 15.73 15.94 144,691 -0.19(-1.18%)
Nov 07, 2022 16.41 16.41 15.96 16.13 30,607 -0.15(-0.92%)
Nov 04, 2022 16.19 16.42 16.07 16.28 27,186 +0.52(+3.30%)
Nov 03, 2022 15.75 15.90 15.54 15.76 140,088 -0.06(-0.38%)
Nov 02, 2022 16.39 15.79 15.82 41,178 -0.57(-3.48%)
Nov 01, 2022 16.44 16.69 16.31 16.39 55,039 +0.49(+3.08%)
Oct 31, 2022 15.90 15.97 15.75 15.90 20,906 -0.08(-0.50%)
Oct 28, 2022 15.84 16.00 15.67 15.98 30,064 +0.03(+0.19%)
Oct 27, 2022 16.13 16.25 15.94 15.95 18,618 -0.09(-0.56%)
Oct 26, 2022 15.97 16.32 15.97 16.04 23,316 +0.08(+0.50%)
Oct 25, 2022 15.67 16.02 15.67 15.96 108,918 +0.44(+2.84%)
Oct 24, 2022 15.65 15.65 15.21 15.52 241,340 -0.42(-2.63%)
Oct 21, 2022 15.61 15.95 15.47 15.94 64,411 +0.15(+0.95%)
Oct 20, 2022 15.91 16.12 15.73 15.79 201,019 -0.01(-0.06%)
Oct 19, 2022 16.05 16.05 15.73 15.80 36,988 -0.41(-2.53%)
Oct 18, 2022 16.34 16.43 16.02 16.21 59,717 +0.28(+1.76%)
Oct 17, 2022 15.71 16.00 15.64 15.93 36,256 +0.66(+4.32%)
Oct 14, 2022 15.78 15.86 15.27 15.27 19,665 -0.33(-2.12%)
Oct 13, 2022 15.05 15.75 15.00 15.60 57,275 +0.01(+0.06%)
Oct 12, 2022 15.45 15.67 15.42 15.59 74,819 +0.14(+0.91%)
Oct 11, 2022 15.76 15.76 15.23 15.45 34,308 -0.42(-2.65%)
Oct 10, 2022 16.11 16.11 15.70 15.87 59,964 -0.24(-1.49%)
Oct 07, 2022 16.28 16.30 16.03 16.11 42,940 -0.34(-2.07%)
Oct 06, 2022 16.58 16.78 16.45 16.45 29,183 -0.25(-1.50%)
Oct 05, 2022 16.48 16.75 16.39 16.70 77,578 -0.08(-0.48%)
Oct 04, 2022 16.41 16.81 16.38 16.78 50,984 +0.79(+4.94%)
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.