AWAY - ETFMG Travel Tech ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202019.4019.5119.2619.5019.5012,700
Jun 01, 202018.7019.0818.7019.0619.064,800
May 29, 202018.5218.5218.1218.4118.419,000
May 28, 202019.1119.1118.4418.5218.5219,500
May 27, 202019.4819.4818.8119.1319.1351,300
May 26, 202018.1719.2118.1719.0819.0841,600
May 22, 202017.4417.5617.3317.5517.5512,500
May 21, 202017.5317.6117.3817.5217.52149,900
May 20, 202018.2218.2217.3117.4117.4114,000
May 19, 202016.6817.0916.6216.7616.7614,900
May 18, 202015.8816.7215.8816.7216.7220,100
May 15, 202015.1115.2815.0915.2415.242,100
May 14, 202015.0315.2214.6215.2215.223,300
May 13, 202015.7615.7615.1615.4215.4210,200
May 12, 202016.0316.2715.9315.9315.939,000
May 11, 202016.4216.4216.1916.1916.1910,200
May 08, 202016.2116.4016.2016.3616.367,300
May 07, 202015.7415.9515.7315.9215.929,700
May 06, 202015.3715.3715.1015.1915.196,000
May 05, 202015.6515.6915.4015.4015.405,400
May 04, 202015.6015.6015.2715.4315.435,500
May 01, 202016.1716.1715.2615.7815.788,500
Apr 30, 202016.8116.8716.4316.5616.5610,900
Apr 29, 202016.6116.9416.6116.8516.8515,900
Apr 28, 202016.3916.4016.0516.2116.2120,300
Apr 27, 202015.6315.9515.5815.9015.9017,100
Apr 24, 202015.2616.0315.1715.3815.389,800
Apr 23, 202015.0915.4215.0915.1715.179,600
Apr 22, 202015.0515.1314.9915.1015.105,600
Apr 21, 202015.7515.7514.6714.8414.844,600
Apr 20, 202015.5315.6215.3515.4415.447,500
Apr 17, 202015.6815.7215.4115.6115.618,100
Apr 16, 202015.0815.1714.9215.0515.055,800
Apr 15, 202015.2915.3614.8015.3115.3111,000
Apr 14, 202015.7015.9215.5015.6115.614,500
Apr 13, 202015.5015.5415.0715.4215.428,200
Apr 09, 202015.7016.1215.6615.7515.7516,500
Apr 08, 202014.8115.2214.8115.1115.113,900
Apr 07, 202014.9615.1814.5414.5614.5618,100
Apr 06, 202013.5814.1013.5814.1014.109,900
Apr 03, 202012.8212.8812.7412.8812.887,500
Apr 02, 202013.3913.4913.0613.1713.178,100
Apr 01, 202014.0014.0813.4613.4613.4617,100
Mar 31, 202014.2814.6414.1914.3014.303,100
Mar 30, 202014.4014.6213.7814.1014.1010,500
Mar 27, 202014.7014.7014.3114.4814.483,400
Mar 26, 202014.8315.3914.7515.2915.2910,900
Mar 25, 202014.4015.0614.3114.7214.7210,100
Mar 24, 202013.4513.8813.4113.8813.888,300
Mar 23, 202012.4012.4511.8312.4412.4413,800
Mar 20, 202012.8913.2112.1912.2212.2221,300
Mar 19, 202011.2612.4211.2612.2912.2966,800
Mar 18, 202012.2512.4411.2411.7211.729,800
Mar 17, 202013.4313.5913.1813.4613.4614,200
Mar 16, 202013.6514.1813.5413.8913.8911,000
Mar 13, 202015.6915.6915.0015.2115.2119,400
Mar 12, 202016.0116.3215.1115.1615.168,300
Mar 11, 202017.8617.8616.7316.9516.9522,600
Mar 10, 202018.4918.4917.8218.3318.331,300
Mar 09, 202019.0019.0017.6317.7117.718,600
Mar 06, 202019.4219.4819.1519.3019.302,800
Mar 05, 202020.3020.3019.5619.6919.6911,700
Mar 04, 202020.5020.7920.3020.7820.785,700
Mar 03, 202020.5220.5220.2620.2620.2615,600
Mar 02, 202020.5020.5520.3420.5520.55900
Feb 28, 202020.0120.4820.0020.4220.422,400
Feb 27, 202021.3221.3220.5220.5420.544,100
Feb 26, 202022.0822.3121.3221.3721.3713,700
Feb 25, 202022.3922.3922.1522.1522.151,600
Feb 24, 202023.1523.2922.9722.9722.9716,700
Feb 21, 202024.4924.4924.3024.3024.304,500
Feb 20, 202024.6024.7224.5924.5924.59700
Feb 19, 202024.6824.8024.6824.8024.801,700
Feb 18, 202026.6926.6924.3224.4124.415,800
Feb 14, 202024.7624.8024.7024.8024.806,900
Feb 13, 202025.0425.0524.8224.8224.82300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.