Advertisement
Advertisement
U.S. markets open in 2 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ETFMG Travel Tech ETF (AWAY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.89-0.32 (-1.76%)
At close: 04:00PM EDT
17.51 -0.38 (-2.12%)
Pre-Market: 05:55AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202218.1218.2017.7817.8917.89102,700
Jun 28, 202218.7018.9218.2018.2118.21260,700
Jun 27, 202218.5618.5618.2918.3118.31151,400
Jun 24, 202218.0018.4318.0018.4118.41588,800
Jun 23, 202217.8817.8817.5517.7917.79139,900
Jun 22, 202217.8518.2717.8517.9817.9885,600
Jun 21, 202218.4918.6018.3218.3218.3279,600
Jun 17, 202217.8318.2817.8018.2018.20102,700
Jun 16, 202217.8117.8717.4517.5117.51172,600
Jun 15, 202218.0918.4918.0018.3518.35100,000
Jun 14, 202218.0618.1017.7917.9617.9668,700
Jun 13, 202218.5218.6017.9517.9817.98138,700
Jun 10, 202219.7019.7519.2319.3019.3076,400
Jun 09, 202220.5420.5420.0020.0020.00143,200
Jun 08, 202220.7420.9420.7220.8120.8148,500
Jun 07, 202220.5920.8520.5620.7520.75227,500
Jun 06, 202221.0521.2920.8320.8920.89111,500
Jun 03, 202220.5520.6520.3520.4420.4489,200
Jun 02, 202220.2520.8620.1920.8420.84131,600
Jun 01, 202220.7620.8020.0720.2520.2594,300
May 31, 202220.8220.9820.5520.5920.59120,400
May 27, 202220.7220.8520.6320.8320.8369,600
May 26, 202219.8320.5019.8320.4320.43106,000
May 25, 202218.9119.5418.9119.4519.45139,700
May 24, 202219.4419.4618.9619.0619.06218,400
May 23, 202219.8919.9219.6019.8319.8394,500
May 20, 202219.9320.0019.3719.7019.70187,000
May 19, 202219.0719.8819.0719.6919.69379,800
May 18, 202219.7519.8419.2519.2719.27289,500
May 17, 202219.8219.9919.5819.8519.85153,600
May 16, 202219.5419.7219.3119.3619.36150,400
May 13, 202219.2919.6619.2519.6519.65335,800
May 12, 202218.5619.1518.3518.7518.75169,900
May 11, 202219.0019.5618.7518.7518.75176,800
May 10, 202219.4519.4818.7018.9618.96329,200
May 09, 202219.9119.9219.0519.0819.08518,700
May 06, 202220.8220.9720.2020.4520.45248,900
May 05, 202221.5721.7320.8321.0421.04225,200
May 04, 202221.5021.7820.9721.7721.77155,300
May 03, 202222.1922.3321.7321.7821.78132,500
May 02, 202222.1822.3321.7722.1622.16111,700
Apr 29, 202222.7323.0322.2122.2722.27133,000
Apr 28, 202222.3622.6321.9622.5322.53280,500
Apr 27, 202221.9822.3921.9022.2122.21116,700
Apr 26, 202222.4122.4121.8421.8421.84127,400
Apr 25, 202221.9922.6421.9122.5922.59164,400
Apr 22, 202222.8622.9622.3622.4422.44198,400
Apr 21, 202223.9123.9522.8322.8822.88241,900
Apr 20, 202223.6923.8323.2623.3323.33153,600
Apr 19, 202223.0423.4922.9823.4323.43131,000
Apr 18, 202223.7223.7223.0623.1223.12410,700
Apr 14, 202223.5923.9323.5623.6023.60191,300
Apr 13, 202222.8823.3822.8123.3623.36322,400
Apr 12, 202222.7823.1122.5222.6322.63135,000
Apr 11, 202222.5022.7822.1822.4122.41147,300
Apr 08, 202222.9623.0322.7022.8222.8261,000
Apr 07, 202223.3523.3522.6323.0223.02215,800
Apr 06, 202223.6523.7323.2323.5123.51209,600
Apr 05, 202224.6824.7224.0024.1124.11457,500
Apr 04, 202224.3124.5724.1424.5524.55347,000
Apr 01, 202224.1224.3023.8324.0124.01115,700
Mar 31, 202223.8624.0423.7023.7523.75155,100
Mar 30, 202224.0524.1923.7223.8023.80167,400
Mar 29, 202223.9524.2323.8424.1624.16321,400
Mar 28, 202223.2623.4322.8623.2523.25171,600
Mar 25, 202223.6123.6123.0223.2023.20142,400
Mar 24, 202223.4323.7623.1323.7123.71111,000
Mar 23, 202223.3123.5623.1023.2023.20181,000
Mar 22, 202223.4723.7323.3523.6823.68108,200
Mar 21, 202223.5423.5422.8523.0923.09159,600
Mar 18, 202222.8423.6622.6523.6223.62220,400
Mar 17, 202222.9622.9622.4522.9422.94260,000
Mar 16, 202222.0023.0522.0023.0523.05312,400
Mar 15, 202220.7921.3320.6521.2421.24154,200
Mar 14, 202220.9921.2420.5320.5720.57222,200
Mar 11, 202221.9421.9420.9520.9620.96158,200
Mar 10, 202221.4621.7421.1921.5221.52105,300
Mar 09, 202221.6221.9921.4221.7321.73197,700
Mar 08, 202220.1921.2019.9720.7320.73380,300
Mar 07, 202221.3221.3420.0320.0620.06344,500
Mar 04, 202222.1722.3021.4321.5521.55314,600
Mar 03, 202223.5723.5722.4722.5522.55370,500
Mar 02, 202223.2423.5523.1423.5123.51220,300
Mar 01, 202223.7123.7122.8322.9322.93194,200
Feb 28, 202223.6124.0023.5223.7823.78159,300
Feb 25, 202223.9124.1223.5824.1024.10199,000
Feb 24, 202222.4123.7222.2023.6923.69332,300
Feb 23, 202224.6824.7723.7723.7923.79288,200
Feb 22, 202224.7524.8624.1424.3924.39272,100
Feb 18, 202225.6325.6725.0825.1525.15351,500
Feb 17, 202225.9426.1225.5225.6225.62385,700
Feb 16, 202226.0026.3425.8026.2626.26500,300
Feb 15, 202225.3125.9425.2425.9325.93297,200
Feb 14, 202224.6424.9524.4224.6024.60340,200
Feb 11, 202225.7125.7424.6124.7024.70574,600
Feb 10, 202225.3125.9725.2025.4025.40568,300
Feb 09, 202225.1825.5225.1025.5225.52416,300
Feb 08, 202224.1624.7824.0624.7424.74412,300
Feb 07, 202223.7524.1423.7424.0024.00267,600
Feb 04, 202223.1023.6923.0323.5823.58115,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement