Indicators

ETFMG Travel Tech ETF (NY: AWAY )

20.17 +0.02 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.37	23.35		23.35	126,756	+1.15(+5.17%)
Jan 28, 2022	21.86	22.20	21.56	22.20	183,675	+0.35(+1.60%)
Jan 27, 2022	22.48	22.48	21.79	21.85	200,960	-0.57(-2.54%)
Jan 26, 2022	23.06	23.19	22.27	22.42	157,138	-0.16(-0.71%)
Jan 25, 2022	22.33	22.77	22.10	22.58	184,768	-0.09(-0.40%)
Jan 24, 2022	22.45	22.75	21.58	22.67	309,817	-0.44(-1.90%)
Jan 21, 2022	23.58	23.59	23.09	23.11	219,103	-0.50(-2.12%)
Jan 20, 2022	23.65	24.23	23.57	23.61	180,074	+0.37(+1.59%)
Jan 19, 2022	23.47	23.64	23.24	23.24	91,038	-0.02(-0.09%)
Jan 18, 2022	23.54	23.70	23.22	23.26	149,129	-0.52(-2.18%)
Jan 14, 2022				23.78	0	-0.20(-0.83%)
Jan 13, 2022	24.25	24.39	23.90	23.98	139,846	-0.33(-1.36%)
Jan 12, 2022	24.50	24.53	24.17	24.31	147,279	-0.06(-0.25%)
Jan 11, 2022	23.93	24.45	23.84	24.37	125,738	+0.49(+2.05%)
Jan 10, 2022	23.90	23.90	23.30	23.88	155,825	-0.22(-0.91%)
Jan 07, 2022	23.97	24.19	23.82	24.10	179,805	+0.08(+0.33%)
Jan 06, 2022	24.12	24.37	23.76	24.02	145,287	-0.25(-1.03%)
Jan 05, 2022	24.89	25.08	24.25	24.27	151,369	-0.69(-2.76%)
Jan 04, 2022	25.17	25.25	24.83	24.96	307,168	+0.01(+0.04%)

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.