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 )

N/A 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 (%)
Mar 31, 2022 5.390 5.390 5.390 5.390 113 +0.00(+0.00%)
Mar 30, 2022 5.480 5.480 5.390 5.390 938 -0.08(-1.55%)
Mar 29, 2022 5.475 5.475 5.475 5.475 141 +0.34(+6.73%)
Mar 28, 2022 4.920 5.130 4.920 5.130 1,379 +0.05(+0.98%)
Mar 25, 2022 5.180 5.206 5.080 5.080 328 -0.22(-4.15%)
Mar 24, 2022 5.150 5.300 5.100 5.300 756 +0.13(+2.51%)
Mar 23, 2022 5.140 5.170 5.140 5.170 217 -0.21(-3.81%)
Mar 22, 2022 5.130 5.375 5.130 5.375 3,991 +0.30(+6.02%)
Mar 21, 2022 5.070 5.070 5.070 5.070 227 -0.34(-6.28%)
Mar 18, 2022 5.070 5.430 5.070 5.410 4,021 +0.40(+7.98%)
Mar 17, 2022 4.928 5.010 4.928 5.010 1,215 +0.01(+0.30%)
Mar 16, 2022 4.800 4.995 4.800 4.995 951 +0.66(+15.09%)
Mar 15, 2022 4.200 4.340 4.200 4.340 814 +0.18(+4.33%)
Mar 14, 2022 4.160 4.160 4.160 4.160 65 -0.18(-4.15%)
Mar 11, 2022 4.340 4.340 4.340 4.340 100 -0.18(-3.98%)
Mar 10, 2022 4.500 4.550 4.415 4.520 1,020 -0.08(-1.74%)
Mar 09, 2022 4.600 4.600 4.600 4.600 185 +0.45(+10.84%)
Mar 08, 2022 4.070 4.150 3.944 4.150 3,711 +0.05(+1.22%)
Mar 07, 2022 4.350 4.350 4.100 4.100 2,565 -0.41(-8.99%)
Mar 04, 2022 4.505 4.505 4.505 4.505 335 -0.52(-10.35%)
Mar 03, 2022 5.025 5.025 5.025 5.025 175 -0.35(-6.51%)
Mar 02, 2022 5.375 5.375 5.375 5.375 48 +0.25(+4.78%)
Mar 01, 2022 5.430 5.430 5.130 5.130 467 -0.32(-5.87%)
Feb 28, 2022 5.550 5.550 5.450 5.450 689 -0.15(-2.68%)
Feb 25, 2022 5.620 5.620 5.500 5.600 464 +0.18(+3.42%)
Feb 24, 2022 4.500 5.415 4.290 5.415 2,137 -0.16(-2.78%)
Feb 23, 2022 5.920 5.920 5.570 5.570 1,761 -0.23(-4.05%)
Feb 22, 2022 5.880 5.920 5.707 5.805 1,777 -0.39(-6.22%)
Feb 18, 2022 6.190 0 -0.28(-4.33%)
Feb 17, 2022 7.860 7.860 6.380 6.470 6,009 -0.35(-5.13%)
Feb 16, 2022 6.690 6.820 6.690 6.820 1,602 +0.28(+4.28%)
Feb 15, 2022 6.370 6.540 6.370 6.540 544 +0.57(+9.55%)
Feb 14, 2022 6.120 6.130 5.970 5.970 601 -0.02(-0.33%)
Feb 11, 2022 7.000 7.080 5.990 5.990 8,534 -0.40(-6.26%)
Feb 10, 2022 6.450 6.450 6.390 6.390 908 +0.01(+0.16%)
Feb 09, 2022 6.224 6.510 6.224 6.380 651 +0.35(+5.80%)
Feb 08, 2022 6.000 6.030 6.000 6.030 109 +0.34(+5.94%)
Feb 07, 2022 5.692 5.692 5.692 5.692 286 +0.10(+1.82%)
Feb 04, 2022 5.420 5.590 5.420 5.590 1,801 +0.34(+6.48%)
Feb 03, 2022 5.480 5.480 5.250 5.250 204 -0.22(-4.02%)
Feb 02, 2022 5.630 5.630 5.470 5.470 560 -0.05(-0.91%)
Feb 01, 2022 5.200 5.520 5.200 5.520 1,020 +0.07(+1.28%)
Jan 31, 2022 5.180 5.450 5.450 743 +0.44(+8.78%)
Jan 28, 2022 4.770 5.010 4.770 5.010 335 +0.19(+4.05%)
Jan 27, 2022 5.000 5.000 4.815 4.815 734 -0.24(-4.84%)
Jan 26, 2022 5.250 5.250 5.060 5.060 547 -0.03(-0.52%)
Jan 25, 2022 4.980 5.087 4.730 5.087 2,110 -0.05(-1.04%)
Jan 24, 2022 4.990 5.140 4.990 5.140 702 -0.26(-4.81%)
Jan 21, 2022 5.400 5.400 5.400 5.400 100 -0.33(-5.76%)
Jan 20, 2022 5.415 5.730 5.415 5.730 966 +0.25(+4.56%)
Jan 19, 2022 5.480 5.480 5.480 5.480 354 +0.01(+0.18%)
Jan 18, 2022 5.700 5.700 5.380 5.470 3,441 -0.19(-3.27%)
Jan 14, 2022 5.655 0 -0.21(-3.50%)
Jan 13, 2022 5.860 5.860 5.860 5.860 122 -0.17(-2.74%)
Jan 12, 2022 6.025 6.025 6.025 6.025 124 -0.03(-0.45%)
Jan 11, 2022 6.088 6.140 6.040 6.052 2,893 +0.42(+7.36%)
Jan 10, 2022 5.637 5.637 5.637 5.637 232 -0.17(-2.98%)
Jan 07, 2022 5.770 5.900 5.750 5.810 968 -0.19(-3.17%)
Jan 06, 2022 6.000 6.000 6.000 6.000 242 +0.10(+1.69%)
Jan 05, 2022 6.000 6.000 5.900 5.900 350 -0.31(-4.99%)
Jan 04, 2022 6.210 6.210 6.100 6.210 491 +0.07(+1.14%)
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.