Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

20.47 +0.07 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 23.83 24.01 23.67 23.72 155,378 -0.05(-0.21%)
Mar 30, 2022 24.02 24.16 23.69 23.77 167,072 -0.36(-1.49%)
Mar 29, 2022 23.92 24.20 23.82 24.13 321,822 +0.91(+3.91%)
Mar 28, 2022 23.23 23.40 22.83 23.22 170,839 +0.05(+0.22%)
Mar 25, 2022 23.58 23.58 22.99 23.17 142,567 -0.51(-2.15%)
Mar 24, 2022 23.40 23.73 23.10 23.68 111,090 +0.51(+2.20%)
Mar 23, 2022 23.28 23.53 23.07 23.17 181,221 -0.48(-2.03%)
Mar 22, 2022 23.44 23.70 23.32 23.65 108,338 +0.59(+2.56%)
Mar 21, 2022 23.51 23.51 22.82 23.06 159,842 -0.53(-2.24%)
Mar 18, 2022 22.81 23.63 22.62 23.59 220,656 +0.68(+2.96%)
Mar 17, 2022 22.93 22.93 22.42 22.91 260,076 -0.11(-0.48%)
Mar 16, 2022 21.97 23.02 21.97 23.02 311,720 +1.81(+8.52%)
Mar 15, 2022 20.77 21.30 20.63 21.21 154,341 +0.67(+3.26%)
Mar 14, 2022 20.96 21.21 20.51 20.55 222,488 -0.39(-1.86%)
Mar 11, 2022 21.91 21.91 20.92 20.93 158,394 -0.56(-2.60%)
Mar 10, 2022 21.43 21.49 105,042 -0.21(-0.97%)
Mar 09, 2022 21.59 21.96 21.39 21.70 197,986 +1.00(+4.82%)
Mar 08, 2022 20.17 21.17 19.94 20.71 380,737 +0.67(+3.34%)
Mar 07, 2022 21.29 21.31 20.01 20.04 344,774 -1.49(-6.91%)
Mar 04, 2022 22.14 22.27 21.40 21.52 316,076 -1.00(-4.43%)
Mar 03, 2022 23.54 23.54 22.44 22.52 367,505 -0.96(-4.08%)
Mar 02, 2022 23.21 23.52 23.11 23.48 220,608 +0.58(+2.53%)
Mar 01, 2022 23.68 23.68 22.80 22.90 194,401 -0.85(-3.57%)
Feb 28, 2022 23.58 23.97 23.49 23.75 159,482 -0.32(-1.33%)
Feb 25, 2022 23.88 24.08 23.64 24.07 199,336 +0.41(+1.73%)
Feb 24, 2022 22.38 23.69 22.17 23.66 332,675 -0.10(-0.42%)
Feb 23, 2022 24.65 24.74 23.74 23.76 287,799 -0.60(-2.46%)
Feb 22, 2022 24.72 24.83 24.11 24.36 272,471 -0.76(-3.02%)
Feb 18, 2022 25.12 0 -0.47(-1.83%)
Feb 17, 2022 25.91 26.09 25.49 25.59 385,661 -0.64(-2.44%)
Feb 16, 2022 25.97 26.31 25.77 26.23 499,949 +0.33(+1.27%)
Feb 15, 2022 25.28 25.91 25.21 25.90 297,430 +1.33(+5.41%)
Feb 14, 2022 24.61 24.92 24.39 24.57 339,682 -0.10(-0.40%)
Feb 11, 2022 25.68 25.71 24.58 24.67 575,334 -0.70(-2.76%)
Feb 10, 2022 25.28 25.94 25.17 25.37 568,705 -0.12(-0.47%)
Feb 09, 2022 25.15 25.49 25.07 25.49 414,623 +0.78(+3.15%)
Feb 08, 2022 24.13 24.75 24.03 24.71 412,438 +0.74(+3.08%)
Feb 07, 2022 23.72 24.11 23.71 23.97 267,526 +0.42(+1.78%)
Feb 04, 2022 23.07 23.66 23.00 23.55 115,866 +0.61(+2.66%)
Feb 03, 2022 23.27 22.93 22.94 170,014 -0.56(-2.38%)
Feb 02, 2022 23.94 23.94 23.31 23.50 149,722 -0.23(-0.97%)
Feb 01, 2022 23.49 23.73 23.28 23.73 136,137 +0.38(+1.63%)
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.