Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Daily Travel Tech 2X ETF (NY: AWYX )

2.335 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.560 2.560 2.560 2.560 4 +0.18(+7.56%)
Nov 29, 2022 2.414 2.414 2.270 2.380 10,245 +0.09(+3.93%)
Nov 28, 2022 2.290 2.290 2.290 2.290 3 -0.03(-1.29%)
Nov 25, 2022 2.320 2.320 2.320 2.320 100 +0.03(+1.31%)
Nov 23, 2022 2.290 2.290 2.290 2.290 100 +0.06(+2.69%)
Nov 22, 2022 2.320 2.320 2.230 2.230 2,148 +0.01(+0.45%)
Nov 21, 2022 2.220 2.220 2.220 2.220 35 -0.10(-4.31%)
Nov 18, 2022 2.320 2.320 2.320 2.320 0 -0.04(-1.69%)
Nov 17, 2022 2.360 2.360 2.360 2.360 0 -0.02(-0.84%)
Nov 16, 2022 2.380 2.380 2.380 2.380 16 -0.11(-4.42%)
Nov 15, 2022 2.490 2.490 2.490 2.490 116 +0.06(+2.47%)
Nov 14, 2022 2.430 2.430 2.430 2.430 1 -0.06(-2.41%)
Nov 11, 2022 2.300 2.490 2.300 2.490 592 +0.25(+11.16%)
Nov 10, 2022 2.240 2.240 2.240 2.240 73 +0.19(+9.27%)
Nov 09, 2022 2.050 2.050 2.050 2.050 105 -0.14(-6.39%)
Nov 08, 2022 2.190 2.190 2.190 2.190 10 -0.02(-1.08%)
Nov 07, 2022 2.214 2.214 2.214 2.214 77 -0.04(-1.61%)
Nov 04, 2022 2.110 2.250 2.110 2.250 296 +0.13(+6.13%)
Nov 03, 2022 2.120 2.120 2.120 2.120 12 -0.02(-0.89%)
Nov 02, 2022 2.139 2.139 2.139 2.139 76 -0.16(-7.00%)
Nov 01, 2022 2.300 2.300 2.300 2.300 132 +0.14(+6.68%)
Oct 31, 2022 2.156 2.156 2.156 2.156 45 -0.03(-1.55%)
Oct 28, 2022 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Oct 27, 2022 2.110 2.190 2.110 2.190 475 -0.02(-0.90%)
Oct 26, 2022 2.350 2.350 2.210 2.210 154 +0.01(+0.45%)
Oct 25, 2022 2.200 2.200 2.200 2.200 2 +0.11(+5.26%)
Oct 24, 2022 2.090 2 -0.10(-4.57%)
Oct 21, 2022 2.280 2.280 2.190 2.190 771 +0.06(+2.82%)
Oct 20, 2022 2.110 2.130 2.080 2.130 636 +0.00(+0.00%)
Oct 19, 2022 2.130 2.130 2.130 2.130 73 -0.12(-5.33%)
Oct 18, 2022 2.300 2.300 2.250 2.250 111 +0.06(+2.57%)
Oct 17, 2022 2.194 2.194 2.194 2.194 72 +0.06(+2.99%)
Oct 13, 2022 2.130 11 -0.02(-0.93%)
Oct 12, 2022 2.080 2.150 2.080 2.150 206 +0.08(+3.84%)
Oct 11, 2022 2.070 2.070 2.070 2.070 51 -0.11(-5.03%)
Oct 10, 2022 2.180 2.180 2.180 2.180 37 -0.05(-2.24%)
Oct 07, 2022 2.170 2.230 2.170 2.230 220 -0.12(-5.11%)
Oct 06, 2022 2.350 2.350 2.350 2.350 34 -0.08(-3.29%)
Oct 05, 2022 2.500 2.500 2.430 2.430 197 +0.00(+0.00%)
Oct 04, 2022 2.330 2.430 2.330 2.430 174 +0.19(+8.64%)
Oct 03, 2022 2.237 2.237 2.237 2.237 67 +0.05(+2.14%)
Sep 30, 2022 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Sep 29, 2022 2.250 2.300 2.190 2.190 3,008 -0.18(-7.59%)
Sep 28, 2022 2.370 2.370 2.370 2.370 71 +0.11(+4.87%)
Sep 27, 2022 2.230 2.260 2.230 2.260 128 +0.03(+1.35%)
Sep 26, 2022 2.300 2.300 2.230 2.230 182 -0.07(-3.04%)
Sep 23, 2022 2.200 2.300 2.200 2.300 538 -0.19(-7.63%)
Sep 22, 2022 2.490 2.490 2.490 2.490 88 -0.11(-4.23%)
Sep 21, 2022 2.580 2.600 2.580 2.600 193 -0.20(-7.14%)
Sep 20, 2022 2.860 2.867 2.800 2.800 376 -0.04(-1.41%)
Sep 19, 2022 2.840 2.840 2.840 2.840 58 +0.04(+1.31%)
Sep 16, 2022 2.803 2.803 2.803 2.803 100 -0.15(-4.97%)
Sep 15, 2022 2.920 2.950 2.920 2.950 369 -0.03(-1.01%)
Sep 14, 2022 2.980 2.980 2.980 2.980 94 +0.11(+3.84%)
Sep 13, 2022 2.990 2.990 2.870 2.870 130 -0.21(-6.82%)
Sep 12, 2022 3.080 3.080 3.080 3.080 34 +0.12(+4.05%)
Sep 09, 2022 2.950 2.960 2.950 2.960 554 +0.16(+5.65%)
Sep 08, 2022 2.790 2.802 2.790 2.802 240 -0.00(-0.03%)
Sep 07, 2022 2.803 2.803 2.803 2.803 3 +0.11(+4.19%)
Sep 06, 2022 2.690 2.690 2.690 2.690 10 -0.05(-1.82%)
Sep 02, 2022 2.740 2.740 2.740 2.740 131 -0.05(-1.79%)
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.