Skip to main content

ETFMG Travel Tech ETF (NY: AWAY )

19.55 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.22 19.40 19.18 19.27 25,237 +0.16(+0.83%)
Feb 28, 2024 19.15 19.22 19.11 19.11 13,427 -0.26(-1.34%)
Feb 27, 2024 19.27 19.44 19.22 19.37 75,417 +0.16(+0.83%)
Feb 26, 2024 19.23 19.34 19.17 19.21 11,311 -0.09(-0.46%)
Feb 23, 2024 19.36 19.41 19.23 19.30 15,516 -0.12(-0.62%)
Feb 22, 2024 19.31 19.48 19.26 19.42 25,430 +0.28(+1.46%)
Feb 21, 2024 19.06 19.24 19.05 19.14 30,062 -0.13(-0.67%)
Feb 20, 2024 19.44 19.55 19.21 19.27 66,623 -0.17(-0.87%)
Feb 16, 2024 19.66 19.66 19.40 19.44 12,243 -0.31(-1.57%)
Feb 15, 2024 19.46 19.81 19.41 19.75 17,830 +0.27(+1.38%)
Feb 14, 2024 19.16 19.48 19.15 19.48 29,626 +0.59(+3.11%)
Feb 13, 2024 18.85 19.02 18.71 18.89 23,753 -0.30(-1.56%)
Feb 12, 2024 19.08 19.37 18.97 19.19 20,974 +0.11(+0.57%)
Feb 09, 2024 19.09 19.11 18.79 19.08 52,802 -0.16(-0.83%)
Feb 08, 2024 18.96 19.24 18.95 19.24 16,517 +0.31(+1.62%)
Feb 07, 2024 19.05 19.14 18.91 18.93 22,360 -0.28(-1.45%)
Feb 06, 2024 18.93 19.23 18.87 19.21 17,536 +0.26(+1.37%)
Feb 05, 2024 18.94 18.95 18.71 18.95 51,734 -0.07(-0.39%)
Feb 02, 2024 19.11 19.11 18.87 19.03 19,805 -0.11(-0.55%)
Feb 01, 2024 18.83 19.13 18.80 19.13 11,944 +0.31(+1.62%)
Jan 31, 2024 19.01 19.22 18.83 18.83 11,519 -0.21(-1.11%)
Jan 30, 2024 19.13 19.13 19.04 19.04 7,333 -0.22(-1.12%)
Jan 29, 2024 18.50 19.25 18.33 19.25 11,049 +0.25(+1.32%)
Jan 26, 2024 18.95 19.09 18.95 19.00 26,024 +0.01(+0.05%)
Jan 25, 2024 18.91 19.09 18.91 18.99 16,115 +0.27(+1.42%)
Jan 24, 2024 18.99 19.05 18.71 18.73 36,457 -0.10(-0.51%)
Jan 23, 2024 18.74 18.84 18.68 18.82 24,946 +0.14(+0.75%)
Jan 22, 2024 18.70 18.81 18.59 18.68 28,709 -0.07(-0.37%)
Jan 19, 2024 18.68 18.75 18.46 18.75 39,419 -0.00(-0.01%)
Jan 18, 2024 18.65 18.79 18.56 18.75 10,670 +0.23(+1.25%)
Jan 17, 2024 18.37 18.52 18.34 18.52 20,918 -0.29(-1.56%)
Jan 16, 2024 18.83 18.92 18.75 18.82 44,803 -0.13(-0.68%)
Jan 12, 2024 19.18 19.27 18.94 18.94 20,027 -0.13(-0.70%)
Jan 11, 2024 19.05 19.12 18.85 19.08 59,403 -0.00(-0.02%)
Jan 10, 2024 19.00 19.16 18.96 19.08 22,804 +0.15(+0.78%)
Jan 09, 2024 18.88 19.08 18.86 18.93 15,809 -0.24(-1.24%)
Jan 08, 2024 18.79 19.17 18.76 19.17 20,384 +0.33(+1.75%)
Jan 05, 2024 18.74 19.08 18.74 18.84 15,014 +0.05(+0.27%)
Jan 04, 2024 18.66 18.94 18.59 18.79 84,460 +0.13(+0.69%)
Jan 03, 2024 18.75 18.84 18.64 18.66 23,731 -0.20(-1.06%)
Jan 02, 2024 19.15 19.18 18.85 18.86 25,512 -0.55(-2.83%)
Dec 29, 2023 19.45 19.65 19.40 19.41 57,952 -0.08(-0.40%)
Dec 28, 2023 19.50 19.59 19.47 19.49 20,183 -0.01(-0.05%)
Dec 27, 2023 19.48 19.54 19.43 19.50 32,350 -0.02(-0.08%)
Dec 26, 2023 19.44 19.55 19.32 19.52 21,374 +0.07(+0.38%)
Dec 22, 2023 19.40 19.53 19.31 19.44 150,634 +0.00(+0.00%)
Dec 21, 2023 19.22 19.44 19.22 19.44 30,835 +0.45(+2.36%)
Dec 20, 2023 19.25 19.45 18.99 18.99 22,455 -0.36(-1.85%)
Dec 19, 2023 19.20 19.44 19.15 19.35 36,019 +0.27(+1.41%)
Dec 18, 2023 19.01 19.17 18.94 19.08 37,555 +0.10(+0.53%)
Dec 15, 2023 19.06 19.22 18.97 18.98 30,066 -0.04(-0.22%)
Dec 14, 2023 18.90 19.14 18.83 19.02 62,196 +0.36(+1.93%)
Dec 13, 2023 18.33 18.67 18.16 18.66 32,568 +0.36(+1.96%)
Dec 12, 2023 18.36 18.42 18.21 18.30 23,173 -0.11(-0.61%)
Dec 11, 2023 18.19 18.45 18.15 18.42 21,125 +0.17(+0.93%)
Dec 08, 2023 18.03 18.29 18.03 18.25 45,677 +0.20(+1.12%)
Dec 07, 2023 17.91 18.09 17.80 18.04 59,936 +0.12(+0.67%)
Dec 06, 2023 17.98 18.10 17.92 17.93 56,308 +0.16(+0.93%)
Dec 05, 2023 17.78 17.82 17.70 17.76 29,428 -0.14(-0.78%)
Dec 04, 2023 17.84 18.03 17.84 17.90 16,758 -0.08(-0.44%)
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.