Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

19.57 +0.37 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.09 17.51 16.98 17.51 27,935 +0.77(+4.59%)
Nov 29, 2022 16.65 16.87 16.60 16.74 105,223 +0.25(+1.51%)
Nov 28, 2022 16.56 16.62 16.43 16.49 48,932 -0.09(-0.54%)
Nov 25, 2022 16.40 16.61 16.40 16.58 13,120 +0.17(+1.03%)
Nov 23, 2022 16.18 16.44 16.18 16.41 68,944 +0.21(+1.29%)
Nov 22, 2022 16.18 16.22 15.93 16.20 95,834 +0.03(+0.18%)
Nov 21, 2022 16.33 16.34 16.11 16.17 31,972 -0.35(-2.11%)
Nov 18, 2022 16.65 16.65 16.46 16.52 35,904 -0.12(-0.72%)
Nov 17, 2022 16.54 16.68 16.52 16.64 20,011 -0.11(-0.65%)
Nov 16, 2022 16.97 17.00 16.72 16.75 13,500 -0.38(-2.21%)
Nov 15, 2022 17.21 17.39 17.00 17.13 43,454 +0.31(+1.84%)
Nov 14, 2022 16.97 17.03 16.79 16.82 114,829 -0.33(-1.92%)
Nov 11, 2022 16.69 17.15 16.66 17.15 73,852 +0.80(+4.88%)
Nov 10, 2022 16.03 16.38 16.01 16.35 62,655 +0.92(+5.94%)
Nov 09, 2022 15.64 15.66 15.43 15.43 34,526 -0.46(-2.89%)
Nov 08, 2022 15.97 16.11 15.68 15.89 145,135 -0.19(-1.18%)
Nov 07, 2022 16.36 16.36 15.91 16.08 30,700 -0.15(-0.92%)
Nov 04, 2022 16.14 16.37 16.02 16.23 27,269 +0.52(+3.30%)
Nov 03, 2022 15.70 15.85 15.49 15.71 140,518 -0.06(-0.38%)
Nov 02, 2022 16.34 15.74 15.77 41,304 -0.57(-3.48%)
Nov 01, 2022 16.39 16.64 16.26 16.34 55,207 +0.49(+3.08%)
Oct 31, 2022 15.85 15.92 15.70 15.85 20,970 -0.08(-0.50%)
Oct 28, 2022 15.79 15.95 15.63 15.93 30,156 +0.03(+0.19%)
Oct 27, 2022 16.08 16.20 15.89 15.90 18,675 -0.09(-0.56%)
Oct 26, 2022 15.92 16.27 15.92 15.99 23,387 +0.08(+0.50%)
Oct 25, 2022 15.62 15.97 15.62 15.91 109,252 +0.44(+2.84%)
Oct 24, 2022 15.60 15.60 15.16 15.47 242,080 -0.42(-2.63%)
Oct 21, 2022 15.56 15.90 15.42 15.89 64,608 +0.15(+0.95%)
Oct 20, 2022 15.86 16.07 15.68 15.74 201,636 -0.01(-0.06%)
Oct 19, 2022 16.00 16.00 15.68 15.75 37,101 -0.41(-2.53%)
Oct 18, 2022 16.29 16.38 15.97 16.16 59,900 +0.28(+1.76%)
Oct 17, 2022 15.66 15.95 15.59 15.88 36,367 +0.66(+4.32%)
Oct 14, 2022 15.73 15.81 15.22 15.22 19,725 -0.33(-2.12%)
Oct 13, 2022 15.00 15.70 14.95 15.55 57,450 +0.01(+0.06%)
Oct 12, 2022 15.40 15.62 15.37 15.54 75,048 +0.14(+0.91%)
Oct 11, 2022 15.71 15.71 15.18 15.40 34,413 -0.42(-2.65%)
Oct 10, 2022 16.06 16.06 15.65 15.82 60,148 -0.24(-1.49%)
Oct 07, 2022 16.23 16.25 15.98 16.06 43,071 -0.34(-2.07%)
Oct 06, 2022 16.53 16.73 16.40 16.40 29,272 -0.25(-1.50%)
Oct 05, 2022 16.43 16.70 16.34 16.65 77,816 -0.08(-0.48%)
Oct 04, 2022 16.36 16.76 16.33 16.73 51,140 +0.79(+4.94%)
Oct 03, 2022 15.85 16.03 15.65 15.94 72,634 +0.21(+1.33%)
Sep 30, 2022 15.66 16.02 15.66 15.73 31,117 -0.09(-0.57%)
Sep 29, 2022 16.08 16.08 15.66 15.82 113,300 -0.62(-3.76%)
Sep 28, 2022 15.98 16.47 15.92 16.44 56,106 +0.33(+2.04%)
Sep 27, 2022 16.17 16.39 15.98 16.11 297,326 +0.21(+1.32%)
Sep 26, 2022 16.05 16.31 15.87 15.90 546,349 -0.21(-1.30%)
Sep 23, 2022 16.36 16.36 15.97 16.11 94,123 -0.62(-3.70%)
Sep 22, 2022 17.16 17.22 16.70 16.73 70,562 -0.42(-2.44%)
Sep 21, 2022 17.72 17.72 17.15 17.15 69,023 -0.70(-3.91%)
Sep 20, 2022 17.77 18.01 17.71 17.85 349,020 -0.14(-0.78%)
Sep 19, 2022 17.73 17.99 17.67 17.98 42,577 +0.06(+0.33%)
Sep 16, 2022 18.09 18.10 17.83 17.93 155,319 -0.45(-2.44%)
Sep 15, 2022 18.37 18.72 18.29 18.37 53,654 -0.13(-0.70%)
Sep 14, 2022 18.18 18.50 18.07 18.50 99,376 +0.54(+3.00%)
Sep 13, 2022 18.09 18.29 17.95 17.96 59,362 -0.75(-4.00%)
Sep 12, 2022 18.60 18.77 18.59 18.71 100,873 +0.42(+2.29%)
Sep 09, 2022 18.03 18.35 18.03 18.29 46,960 +0.48(+2.69%)
Sep 08, 2022 17.53 17.86 17.43 17.82 102,869 -0.01(-0.06%)
Sep 07, 2022 17.37 17.84 17.31 17.83 191,430 +0.45(+2.58%)
Sep 06, 2022 17.63 17.70 17.30 17.38 154,762 -0.25(-1.41%)
Sep 02, 2022 17.85 17.95 17.55 17.63 55,175 -0.16(-0.90%)
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.