Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

20.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.12 31.36 30.91 31.22 432,389 +0.32(+1.03%)
Mar 30, 2021 30.57 31.05 30.45 30.90 169,978 +0.28(+0.91%)
Mar 29, 2021 30.96 30.98 30.19 30.62 259,726 -0.35(-1.13%)
Mar 26, 2021 31.23 31.26 30.53 30.97 570,886 +0.24(+0.78%)
Mar 25, 2021 29.38 30.76 29.16 30.73 331,921 +0.77(+2.57%)
Mar 24, 2021 31.06 31.30 29.95 29.96 376,659 -0.73(-2.38%)
Mar 23, 2021 31.81 31.86 30.63 30.69 473,189 -1.44(-4.48%)
Mar 22, 2021 33.08 33.08 32.00 32.13 504,456 -1.03(-3.10%)
Mar 19, 2021 33.35 33.35 32.35 33.16 322,688 +0.20(+0.61%)
Mar 18, 2021 34.05 34.05 32.86 32.96 418,417 -1.27(-3.71%)
Mar 17, 2021 33.11 34.36 32.76 34.23 349,802 +0.61(+1.81%)
Mar 16, 2021 34.49 34.50 33.36 33.62 533,397 -0.79(-2.29%)
Mar 15, 2021 33.92 34.46 33.71 34.41 927,896 +0.96(+2.87%)
Mar 12, 2021 32.61 33.55 32.22 33.45 429,716 +0.51(+1.55%)
Mar 11, 2021 32.04 32.95 31.86 32.94 618,669 +1.49(+4.73%)
Mar 10, 2021 31.63 31.71 31.08 31.45 769,041 +0.22(+0.70%)
Mar 09, 2021 31.11 31.43 30.81 31.23 339,988 +1.09(+3.61%)
Mar 08, 2021 30.77 30.86 29.99 30.14 812,180 -0.72(-2.33%)
Mar 05, 2021 31.16 31.16 29.16 30.86 751,203 -0.01(-0.03%)
Mar 04, 2021 32.46 32.58 30.11 30.87 880,149 -1.58(-4.86%)
Mar 03, 2021 32.91 33.04 32.21 32.45 458,126 -0.23(-0.70%)
Mar 02, 2021 32.96 33.02 32.61 32.68 311,723 -0.34(-1.03%)
Mar 01, 2021 33.11 33.26 32.79 33.02 823,581 +0.32(+0.98%)
Feb 26, 2021 32.22 32.91 31.48 32.70 560,974 +0.83(+2.60%)
Feb 25, 2021 34.04 34.21 31.64 31.87 1,243,411 -2.00(-5.90%)
Feb 24, 2021 32.88 33.96 32.61 33.87 1,301,007 +1.29(+3.95%)
Feb 23, 2021 32.41 32.63 30.58 32.58 815,079 +0.49(+1.53%)
Feb 22, 2021 31.82 32.52 31.77 32.09 787,742 +0.09(+0.28%)
Feb 19, 2021 31.43 32.10 31.43 32.00 437,826 +0.75(+2.40%)
Feb 18, 2021 30.84 31.43 30.64 31.25 383,492 +0.09(+0.29%)
Feb 17, 2021 31.03 31.19 30.51 31.16 419,570 +0.40(+1.30%)
Feb 16, 2021 30.79 31.09 30.51 30.76 614,485 +1.01(+3.39%)
Feb 12, 2021 28.97 29.82 28.47 29.75 204,946 +0.62(+2.13%)
Feb 11, 2021 29.70 29.70 28.83 29.13 168,761 -0.53(-1.78%)
Feb 10, 2021 30.00 30.01 29.22 29.66 275,297 +0.11(+0.37%)
Feb 09, 2021 30.00 30.02 29.13 29.55 395,684 -0.58(-1.92%)
Feb 08, 2021 29.66 30.16 29.56 30.13 326,868 +0.93(+3.18%)
Feb 05, 2021 28.58 29.56 28.57 29.20 400,381 +1.04(+3.69%)
Feb 04, 2021 27.77 28.18 27.48 28.17 171,835 +0.64(+2.32%)
Feb 03, 2021 27.40 27.71 27.27 27.53 211,767 +0.62(+2.30%)
Feb 02, 2021 26.49 26.95 26.49 26.91 133,369 +0.87(+3.34%)
Feb 01, 2021 25.66 26.07 25.64 26.04 145,450 +0.82(+3.25%)
Jan 29, 2021 26.27 26.27 25.11 25.22 358,931 -1.03(-3.92%)
Jan 28, 2021 26.13 26.55 25.82 26.25 170,534 +0.04(+0.15%)
Jan 27, 2021 26.22 27.71 25.57 26.21 116,736 -0.40(-1.50%)
Jan 26, 2021 26.44 26.65 26.44 26.61 78,413 +0.17(+0.64%)
Jan 25, 2021 26.20 26.54 25.72 26.44 98,443 +0.07(+0.27%)
Jan 22, 2021 26.19 26.42 26.17 26.37 69,183 -0.07(-0.26%)
Jan 21, 2021 26.33 26.49 25.98 26.44 210,009 +0.12(+0.46%)
Jan 20, 2021 26.35 26.40 26.09 26.32 193,338 +0.25(+0.96%)
Jan 19, 2021 25.98 26.16 25.80 26.07 118,723 +0.10(+0.38%)
Jan 15, 2021 26.36 26.39 25.93 25.97 129,155 -0.52(-1.96%)
Jan 14, 2021 26.15 26.58 26.15 26.49 147,239 +0.58(+2.24%)
Jan 13, 2021 25.97 26.05 25.82 25.91 54,404 -0.22(-0.84%)
Jan 12, 2021 25.70 26.21 25.62 26.13 71,492 +0.35(+1.36%)
Jan 11, 2021 25.54 25.88 25.49 25.78 109,680 -0.38(-1.45%)
Jan 08, 2021 25.93 26.18 25.80 26.16 130,156 +0.25(+0.96%)
Jan 07, 2021 25.69 25.96 25.56 25.91 106,956 +0.00(+0.00%)
Jan 06, 2021 25.80 26.28 25.69 25.91 151,916 +0.03(+0.12%)
Jan 05, 2021 25.25 25.93 25.24 25.88 118,064 +0.55(+2.17%)
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.