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 (%)
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%)
Sep 01, 2022 2.420 2.790 2.420 2.790 173 -0.10(-3.46%)
Aug 31, 2022 2.890 2.890 2.890 2.890 3 +0.07(+2.48%)
Aug 30, 2022 2.820 2.820 2.820 2.820 9 -0.07(-2.42%)
Aug 29, 2022 2.890 2.890 2.890 2.890 23 -0.08(-2.86%)
Aug 26, 2022 2.975 2.975 2.975 2.975 100 -0.07(-2.46%)
Aug 25, 2022 3.050 3.050 3.050 3.050 76 +0.06(+2.01%)
Aug 24, 2022 2.910 2.990 2.910 2.990 213 +0.07(+2.40%)
Aug 23, 2022 2.920 2.920 2.920 2.920 6 +0.07(+2.46%)
Aug 22, 2022 2.850 2.890 2.850 2.850 469 -0.14(-4.68%)
Aug 19, 2022 2.990 2.990 2.990 2.990 100 -0.18(-5.68%)
Aug 18, 2022 3.170 3.170 3.170 3.170 8 -0.06(-1.86%)
Aug 17, 2022 3.230 3.230 3.230 3.230 135 -0.15(-4.36%)
Aug 16, 2022 3.410 3.420 3.377 3.377 313 -0.01(-0.37%)
Aug 15, 2022 3.390 3.390 3.390 3.390 224 +0.03(+0.89%)
Aug 12, 2022 3.180 3.360 3.180 3.360 556 +0.10(+3.07%)
Aug 11, 2022 3.410 3.410 3.260 3.260 397 -0.02(-0.61%)
Aug 10, 2022 3.280 3.280 3.280 3.280 134 +0.18(+5.81%)
Aug 09, 2022 3.180 3.180 3.100 3.100 323 -0.08(-2.52%)
Aug 08, 2022 3.160 3.208 3.110 3.180 2,525 +0.02(+0.63%)
Aug 05, 2022 3.160 3.160 3.160 3.160 128 +0.08(+2.60%)
Aug 04, 2022 3.080 3.080 3.080 3.080 12 +0.05(+1.65%)
Aug 03, 2022 3.500 3.500 3.030 3.030 1,388 -0.49(-13.92%)
Aug 02, 2022 3.520 3.520 3.520 3.520 503 +0.73(+26.16%)
Jul 29, 2022 2.790 51 +0.01(+0.36%)
Jul 28, 2022 2.700 2.800 2.620 2.780 1,843 +0.05(+1.83%)
Jul 27, 2022 2.730 2.730 2.730 2.730 56 +0.20(+7.91%)
Jul 26, 2022 2.530 2.530 2.530 2.530 4 -0.11(-4.17%)
Jul 25, 2022 2.640 2.640 2.640 2.640 41 +0.05(+1.93%)
Jul 22, 2022 2.694 2.694 2.590 2.590 134 -0.11(-4.07%)
Jul 21, 2022 2.700 2.700 2.700 2.700 21 -0.00(-0.18%)
Jul 20, 2022 2.705 2.705 2.705 2.705 1 +0.08(+3.24%)
Jul 19, 2022 2.670 2.673 2.620 2.620 270 +0.05(+1.95%)
Jul 18, 2022 2.570 2.570 2.570 2.570 2 +0.12(+5.11%)
Jul 15, 2022 2.445 2.445 2.445 2.445 100 +0.02(+0.97%)
Jul 14, 2022 2.411 2.421 2.411 2.421 188 -0.13(-5.04%)
Jul 13, 2022 2.550 2.550 2.550 2.550 190 -0.01(-0.39%)
Jul 12, 2022 2.560 2.560 2.560 2.560 76 -0.26(-9.22%)
Jul 08, 2022 2.820 95 +0.00(+0.00%)
Jul 07, 2022 2.710 2.820 2.710 2.820 1,163 +0.14(+5.22%)
Jul 06, 2022 2.760 2.760 2.680 2.680 466 -0.08(-2.90%)
Jul 05, 2022 2.750 2.830 2.750 2.760 1,256 -0.03(-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.