Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonicshares Airlines Hotels Cruise Lines ETF (NY: TRYP )

3.650 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.500 3.500 3.400 3.478 16,374 -0.05(-1.48%)
Jun 29, 2022 3.590 3.590 3.505 3.530 14,651 -0.08(-2.22%)
Jun 28, 2022 3.660 3.670 3.610 3.610 7,484 -0.01(-0.36%)
Jun 27, 2022 3.670 3.670 3.620 3.623 15,248 -0.04(-1.01%)
Jun 24, 2022 3.450 3.670 3.450 3.660 22,456 +0.16(+4.62%)
Jun 23, 2022 3.510 3.560 3.430 3.498 37,117 -0.02(-0.62%)
Jun 22, 2022 3.470 3.570 3.470 3.520 10,605 -0.02(-0.50%)
Jun 21, 2022 3.480 3.608 3.480 3.538 44,669 +0.03(+0.79%)
Jun 17, 2022 3.500 3.548 3.420 3.510 46,120 +0.08(+2.31%)
Jun 16, 2022 3.608 3.608 3.420 3.431 48,106 -0.22(-6.00%)
Jun 15, 2022 3.610 3.708 3.610 3.650 24,398 +0.06(+1.70%)
Jun 14, 2022 3.710 3.710 3.540 3.589 47,849 -0.06(-1.67%)
Jun 13, 2022 3.800 3.800 3.610 3.650 14,498 -0.25(-6.41%)
Jun 10, 2022 4.000 4.060 3.900 3.900 30,180 -0.16(-3.83%)
Jun 09, 2022 4.200 4.200 4.055 4.055 9,092 -0.17(-4.08%)
Jun 08, 2022 4.220 4.298 4.210 4.228 35,434 -0.08(-1.79%)
Jun 07, 2022 4.240 4.310 4.240 4.305 4,646 +0.01(+0.23%)
Jun 06, 2022 4.260 4.350 4.260 4.295 9,871 +0.05(+1.21%)
Jun 03, 2022 4.320 4.320 4.215 4.244 12,207 -0.07(-1.54%)
Jun 02, 2022 4.250 4.310 4.231 4.310 10,502 +0.06(+1.52%)
Jun 01, 2022 4.290 4.290 4.171 4.246 6,021 -0.07(-1.61%)
May 31, 2022 4.250 4.350 4.250 4.315 19,492 -0.03(-0.69%)
May 27, 2022 4.310 4.419 4.300 4.345 20,083 +0.10(+2.46%)
May 26, 2022 4.050 4.260 4.050 4.241 38,452 +0.19(+4.69%)
May 25, 2022 3.910 4.070 3.910 4.051 26,353 +0.11(+2.67%)
May 24, 2022 4.060 4.060 3.910 3.945 37,024 -0.14(-3.54%)
May 23, 2022 4.150 4.150 4.080 4.090 18,763 +0.03(+0.69%)
May 20, 2022 4.230 4.230 4.000 4.062 41,132 -0.07(-1.65%)
May 19, 2022 4.060 4.175 4.050 4.130 11,826 +0.03(+0.73%)
May 18, 2022 4.218 4.239 4.100 4.100 7,080 -0.18(-4.14%)
May 17, 2022 4.270 4.300 4.207 4.277 24,135 +0.16(+3.76%)
May 16, 2022 4.150 4.150 4.110 4.122 8,897 -0.04(-0.92%)
May 13, 2022 4.370 4.370 4.060 4.160 32,130 +0.19(+4.82%)
May 12, 2022 4.030 4.050 3.910 3.969 67,891 -0.09(-2.13%)
May 11, 2022 4.140 4.210 4.055 4.055 12,559 -0.05(-1.22%)
May 10, 2022 4.190 4.190 4.050 4.105 23,971 +0.04(+0.94%)
May 09, 2022 4.250 4.250 4.050 4.067 57,021 -0.26(-6.03%)
May 06, 2022 4.420 4.420 4.280 4.328 21,883 -0.09(-2.09%)
May 05, 2022 4.610 4.610 4.370 4.420 61,872 -0.19(-4.12%)
May 04, 2022 4.510 4.610 4.460 4.610 9,261 +0.06(+1.34%)
May 03, 2022 4.530 4.600 4.490 4.549 26,271 +0.02(+0.53%)
May 02, 2022 4.580 4.580 4.430 4.525 62,310 -0.01(-0.33%)
Apr 29, 2022 4.690 4.700 4.540 4.540 13,551 -0.13(-2.78%)
Apr 28, 2022 4.670 4.700 4.551 4.670 28,250 +0.10(+2.15%)
Apr 27, 2022 4.480 4.610 4.440 4.572 30,670 +0.05(+1.03%)
Apr 26, 2022 4.720 4.720 4.520 4.525 35,263 -0.15(-3.21%)
Apr 25, 2022 4.600 4.680 4.570 4.675 31,304 -0.00(-0.11%)
Apr 22, 2022 4.760 4.770 4.660 4.680 76,124 -0.08(-1.68%)
Apr 21, 2022 4.830 4.920 4.730 4.760 98,632 -0.02(-0.42%)
Apr 20, 2022 4.810 4.820 4.750 4.780 33,359 +0.03(+0.63%)
Apr 19, 2022 4.680 4.750 4.601 4.750 41,757 +0.03(+0.64%)
Apr 18, 2022 4.690 4.790 4.650 4.720 159,085 +0.04(+0.85%)
Apr 14, 2022 4.690 4.690 4.640 4.680 28,012 +0.06(+1.30%)
Apr 13, 2022 4.520 4.630 4.470 4.620 61,121 +0.21(+4.76%)
Apr 12, 2022 4.340 4.460 4.340 4.410 46,499 +0.05(+1.15%)
Apr 11, 2022 4.390 4.449 4.310 4.360 32,750 -0.01(-0.23%)
Apr 08, 2022 4.440 4.440 4.345 4.370 15,415 -0.03(-0.68%)
Apr 07, 2022 4.410 4.410 4.350 4.400 34,837 -0.07(-1.56%)
Apr 06, 2022 4.650 4.650 4.410 4.470 15,059 -0.15(-3.25%)
Apr 05, 2022 4.610 4.710 4.570 4.620 111,927 -0.04(-0.75%)
Apr 04, 2022 4.590 4.670 4.590 4.655 27,435 -0.01(-0.32%)
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.