Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

17.79 +0.04 (+0.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 17.81 17.97 17.77 17.79 10,472 +0.04(+0.24%)
Nov 28, 2023 17.70 17.79 17.58 17.75 16,043 -0.00(-0.03%)
Nov 27, 2023 17.73 17.79 17.71 17.75 14,576 -0.08(-0.42%)
Nov 24, 2023 17.76 17.83 17.75 17.83 9,044 +0.06(+0.34%)
Nov 22, 2023 17.76 17.86 17.76 17.77 13,158 +0.07(+0.40%)
Nov 21, 2023 17.80 17.89 17.64 17.70 16,787 -0.26(-1.45%)
Nov 20, 2023 17.76 17.97 17.71 17.96 24,686 +0.25(+1.40%)
Nov 17, 2023 17.54 17.75 17.54 17.71 9,240 +0.21(+1.20%)
Nov 16, 2023 17.54 17.64 17.45 17.50 25,852 -0.19(-1.06%)
Nov 15, 2023 17.51 17.89 17.51 17.69 17,743 +0.30(+1.75%)
Nov 14, 2023 16.99 17.40 16.99 17.39 44,810 +0.68(+4.08%)
Nov 13, 2023 16.58 16.75 16.58 16.70 13,578 +0.02(+0.14%)
Nov 10, 2023 16.53 16.70 16.53 16.68 26,257 +0.19(+1.15%)
Nov 09, 2023 16.71 16.80 16.47 16.49 12,587 -0.20(-1.20%)
Nov 08, 2023 16.71 16.84 16.67 16.69 21,186 +0.07(+0.41%)
Nov 07, 2023 16.40 16.67 16.35 16.62 17,905 +0.29(+1.79%)
Nov 06, 2023 16.49 16.54 16.29 16.33 47,250 -0.03(-0.18%)
Nov 03, 2023 16.04 16.44 16.00 16.36 13,352 +0.50(+3.15%)
Nov 02, 2023 15.67 15.86 15.60 15.86 16,623 +0.56(+3.66%)
Nov 01, 2023 15.31 15.35 15.22 15.30 8,954 -0.02(-0.14%)
Oct 31, 2023 15.29 15.34 15.24 15.32 22,515 -0.03(-0.19%)
Oct 30, 2023 15.25 15.36 15.21 15.35 36,480 +0.39(+2.61%)
Oct 27, 2023 15.18 15.18 14.96 14.96 13,533 -0.08(-0.56%)
Oct 26, 2023 15.15 15.25 14.95 15.04 5,311 -0.21(-1.38%)
Oct 25, 2023 15.39 15.39 15.25 15.26 8,439 -0.34(-2.21%)
Oct 24, 2023 15.38 15.60 15.34 15.60 16,687 +0.31(+2.03%)
Oct 23, 2023 15.10 15.47 15.08 15.29 50,049 +0.05(+0.33%)
Oct 20, 2023 15.34 15.41 15.23 15.24 13,904 -0.27(-1.71%)
Oct 19, 2023 15.74 15.75 15.50 15.51 77,582 -0.27(-1.74%)
Oct 18, 2023 16.02 16.02 15.77 15.78 42,210 -0.44(-2.71%)
Oct 17, 2023 15.92 16.28 15.92 16.22 30,348 +0.18(+1.11%)
Oct 16, 2023 15.87 16.07 15.82 16.04 20,683 +0.18(+1.15%)
Oct 13, 2023 16.14 16.15 15.85 15.86 10,423 -0.35(-2.16%)
Oct 12, 2023 16.58 16.58 16.15 16.21 13,191 -0.36(-2.17%)
Oct 11, 2023 16.60 16.77 16.43 16.57 77,888 +0.05(+0.33%)
Oct 10, 2023 16.17 16.57 16.17 16.52 10,201 +0.44(+2.71%)
Oct 09, 2023 15.99 16.11 15.90 16.08 20,552 -0.19(-1.17%)
Oct 06, 2023 16.00 16.39 15.96 16.27 115,409 +0.15(+0.93%)
Oct 05, 2023 16.21 16.21 15.94 16.12 11,843 -0.04(-0.22%)
Oct 04, 2023 16.10 16.19 16.09 16.16 6,501 +0.02(+0.09%)
Oct 03, 2023 16.43 16.53 16.10 16.14 24,312 -0.47(-2.81%)
Oct 02, 2023 16.70 16.70 16.56 16.61 9,681 -0.23(-1.38%)
Sep 29, 2023 17.05 17.08 16.84 16.84 18,066 -0.02(-0.12%)
Sep 28, 2023 16.65 16.89 16.65 16.86 10,738 +0.18(+1.08%)
Sep 27, 2023 16.69 16.71 16.53 16.68 10,691 +0.11(+0.66%)
Sep 26, 2023 16.62 16.67 16.53 16.57 20,982 -0.23(-1.37%)
Sep 25, 2023 16.71 16.80 16.75 16.80 14,843 +0.03(+0.18%)
Sep 22, 2023 16.88 17.00 16.77 16.77 14,080 +0.10(+0.60%)
Sep 21, 2023 16.96 17.02 16.67 16.67 30,111 -0.51(-2.97%)
Sep 20, 2023 17.43 17.46 17.17 17.18 42,418 -0.17(-0.98%)
Sep 19, 2023 17.39 17.45 17.26 17.35 67,494 -0.08(-0.46%)
Sep 18, 2023 17.47 17.54 17.42 17.43 18,601 -0.17(-0.97%)
Sep 15, 2023 17.57 17.70 17.53 17.60 80,141 +0.00(+0.00%)
Sep 14, 2023 17.56 17.68 17.45 17.60 22,699 +0.18(+1.03%)
Sep 13, 2023 17.57 17.60 17.41 17.42 13,429 -0.19(-1.05%)
Sep 12, 2023 17.52 17.70 17.52 17.61 9,613 +0.02(+0.09%)
Sep 11, 2023 17.61 17.77 17.55 17.59 49,618 +0.09(+0.51%)
Sep 08, 2023 17.54 17.54 17.44 17.50 8,557 +0.02(+0.14%)
Sep 07, 2023 17.48 17.57 17.35 17.48 12,110 -0.15(-0.87%)
Sep 06, 2023 17.83 17.98 17.61 17.63 10,637 -0.32(-1.78%)
Sep 05, 2023 18.03 18.09 17.94 17.95 28,060 -0.14(-0.77%)
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.