Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

16.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 16.95 16.95 16.75 16.79 45,434 -0.11(-0.65%)
Mar 27, 2023 16.92 16.98 16.75 16.90 106,545 +0.02(+0.12%)
Mar 24, 2023 16.91 16.91 16.71 16.88 57,507 -0.10(-0.59%)
Mar 23, 2023 17.30 17.42 16.96 16.98 129,374 -0.11(-0.64%)
Mar 22, 2023 17.31 17.38 17.07 17.09 22,641 -0.14(-0.81%)
Mar 21, 2023 17.00 17.23 16.92 17.23 43,870 +0.41(+2.44%)
Mar 20, 2023 16.82 16.88 16.70 16.82 61,353 +0.04(+0.24%)
Mar 17, 2023 16.92 16.92 16.64 16.78 29,962 -0.18(-1.06%)
Mar 16, 2023 16.53 16.97 16.52 16.96 69,661 +0.26(+1.56%)
Mar 15, 2023 16.68 16.76 16.49 16.70 64,660 -0.45(-2.62%)
Mar 14, 2023 17.32 17.35 17.06 17.15 29,822 +0.14(+0.82%)
Mar 13, 2023 17.22 17.22 16.95 17.01 126,893 -0.20(-1.16%)
Mar 10, 2023 17.50 17.62 17.16 17.21 60,263 -0.34(-1.94%)
Mar 09, 2023 18.07 18.07 17.53 17.55 52,728 -0.61(-3.36%)
Mar 08, 2023 18.19 18.22 18.04 18.16 23,912 +0.02(+0.11%)
Mar 07, 2023 18.40 18.42 18.13 18.14 17,367 -0.29(-1.57%)
Mar 06, 2023 18.51 18.61 18.39 18.43 58,197 -0.08(-0.43%)
Mar 03, 2023 18.30 18.52 18.30 18.51 14,981 +0.22(+1.20%)
Mar 02, 2023 18.12 18.29 17.98 18.29 29,126 +0.13(+0.72%)
Mar 01, 2023 18.23 18.30 18.14 18.16 29,882 +0.01(+0.06%)
Feb 28, 2023 18.14 18.25 18.12 18.15 47,201 +0.10(+0.55%)
Feb 27, 2023 18.11 18.11 17.99 18.05 38,010 +0.23(+1.29%)
Feb 24, 2023 17.82 17.97 17.75 17.82 14,568 -0.35(-1.93%)
Feb 23, 2023 18.22 18.22 17.98 18.17 41,536 +0.03(+0.17%)
Feb 22, 2023 18.16 18.33 18.07 18.14 45,357 +0.06(+0.33%)
Feb 21, 2023 18.21 18.34 18.08 18.08 21,569 -0.42(-2.27%)
Feb 17, 2023 18.71 18.74 18.42 18.50 45,330 -0.38(-2.01%)
Feb 16, 2023 18.78 19.08 18.78 18.88 74,145 +0.01(+0.05%)
Feb 15, 2023 18.74 18.92 18.67 18.87 96,334 -0.04(-0.21%)
Feb 14, 2023 18.57 18.91 18.41 18.91 63,328 +0.15(+0.80%)
Feb 13, 2023 18.60 18.79 18.51 18.76 42,535 +0.29(+1.57%)
Feb 10, 2023 18.94 18.94 18.44 18.47 112,417 -0.96(-4.94%)
Feb 09, 2023 19.79 19.84 19.40 19.43 24,729 -0.05(-0.26%)
Feb 08, 2023 19.71 19.76 19.44 19.48 23,151 -0.20(-1.02%)
Feb 07, 2023 19.48 19.73 19.36 19.68 33,862 +0.10(+0.51%)
Feb 06, 2023 19.48 19.59 19.36 19.58 26,051 -0.19(-0.96%)
Feb 03, 2023 19.66 19.99 19.66 19.77 49,312 -0.20(-1.00%)
Feb 02, 2023 19.81 20.08 19.81 19.97 93,172 +0.28(+1.42%)
Feb 01, 2023 19.33 19.79 19.25 19.69 46,176 +0.41(+2.13%)
Jan 31, 2023 19.10 19.29 19.10 19.28 56,300 +0.14(+0.73%)
Jan 30, 2023 19.27 19.38 19.11 19.14 60,769 -0.50(-2.55%)
Jan 27, 2023 19.38 19.70 19.32 19.64 69,966 +0.26(+1.34%)
Jan 26, 2023 19.50 19.50 19.17 19.38 169,480 +0.01(+0.05%)
Jan 25, 2023 19.10 19.37 18.96 19.37 50,669 +0.20(+1.04%)
Jan 24, 2023 19.17 19.26 18.99 19.17 29,005 +0.00(+0.00%)
Jan 23, 2023 19.07 19.20 19.05 19.17 39,570 +0.09(+0.47%)
Jan 20, 2023 18.74 19.08 18.68 19.08 74,410 +0.55(+2.97%)
Jan 19, 2023 18.34 18.58 18.32 18.53 140,792 +0.18(+0.98%)
Jan 18, 2023 18.58 18.68 18.34 18.35 56,046 -0.01(-0.05%)
Jan 17, 2023 18.31 18.39 18.26 18.36 101,826 -0.05(-0.27%)
Jan 13, 2023 18.00 18.41 18.00 18.41 55,007 +0.36(+1.99%)
Jan 12, 2023 17.75 18.09 17.67 18.05 69,946 +0.32(+1.80%)
Jan 11, 2023 17.64 17.74 17.60 17.73 44,769 +0.04(+0.23%)
Jan 10, 2023 17.54 17.70 17.48 17.69 32,210 +0.19(+1.09%)
Jan 09, 2023 17.50 17.71 17.50 17.50 228,388 +0.01(+0.06%)
Jan 06, 2023 17.22 17.49 17.12 17.49 17,252 +0.33(+1.92%)
Jan 05, 2023 16.98 17.17 16.96 17.16 15,223 +0.00(+0.00%)
Jan 04, 2023 16.85 17.16 16.80 17.16 44,455 +0.56(+3.37%)
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.