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 (%)
Aug 31, 2021 7.540 7.540 7.540 7.540 95 +0.24(+3.29%)
Aug 30, 2021 7.320 7.600 7.300 7.300 993 +0.29(+4.14%)
Aug 26, 2021 7.010 7.010 7.010 10 -0.33(-4.43%)
Aug 25, 2021 7.480 7.480 7.335 7.335 244 +0.13(+1.87%)
Aug 24, 2021 6.870 7.200 6.870 7.200 1,317 +0.60(+9.09%)
Aug 23, 2021 6.600 6.600 6.600 6.600 28 +0.30(+4.76%)
Aug 20, 2021 6.350 6.350 6.300 6.300 320 -0.09(-1.49%)
Aug 19, 2021 6.395 6.395 6.395 6.395 78 -0.08(-1.24%)
Aug 18, 2021 6.475 6.475 6.475 6.475 161 +0.10(+1.65%)
Aug 17, 2021 6.593 6.593 6.370 6.370 1,052 -0.60(-8.67%)
Aug 16, 2021 6.975 6.975 6.975 6.975 107 -0.35(-4.78%)
Aug 13, 2021 7.325 7.325 7.325 7.325 100 +0.04(+0.48%)
Aug 12, 2021 7.290 7.290 7.290 7.290 73 -0.24(-3.12%)
Aug 11, 2021 7.525 7.525 7.525 7.525 12 +0.06(+0.80%)
Aug 10, 2021 7.465 7.465 7.465 7.465 251 +0.12(+1.56%)
Aug 09, 2021 7.480 7.480 7.350 7.350 235 -0.37(-4.79%)
Aug 05, 2021 7.720 7.720 7.720 23 +0.51(+7.07%)
Aug 04, 2021 7.420 7.540 7.210 7.210 2,216 -0.55(-7.09%)
Aug 02, 2021 7.760 7.760 7.760 56 +0.01(+0.13%)
Jul 30, 2021 7.800 7.800 7.800 7.750 144 -0.29(-3.61%)
Jul 29, 2021 8.040 8.040 8.040 8.040 215 +0.17(+2.23%)
Jul 28, 2021 7.960 7.960 7.865 7.865 227 +0.17(+2.14%)
Jul 27, 2021 7.700 7.700 7.700 7.700 114 -0.09(-1.16%)
Jul 26, 2021 7.710 7.790 7.710 7.790 290 -0.06(-0.76%)
Jul 23, 2021 7.850 7.850 7.850 7.850 340 -0.14(-1.69%)
Jul 22, 2021 7.985 7.985 7.985 7.985 222 -0.01(-0.19%)
Jul 21, 2021 7.994 8.100 7.900 8.000 932 +0.55(+7.45%)
Jul 20, 2021 7.340 7.445 7.340 7.445 1,674 +0.17(+2.34%)
Jul 19, 2021 7.275 7.275 7.275 7.275 100 -0.55(-7.03%)
Jul 16, 2021 7.980 7.980 7.825 7.825 4,919 -0.33(-3.99%)
Jul 15, 2021 8.150 8.150 8.150 8.150 99 -0.25(-2.98%)
Jul 14, 2021 8.580 8.580 8.400 8.400 1,196 -0.14(-1.64%)
Jul 13, 2021 8.540 8.540 8.540 8.540 75 -0.01(-0.12%)
Jul 12, 2021 8.550 8.550 8.550 8.550 146 +0.05(+0.59%)
Jul 09, 2021 8.300 8.590 8.300 8.500 348 +0.40(+4.94%)
Jul 08, 2021 8.100 8.100 8.100 8.100 279 -0.50(-5.81%)
Jul 07, 2021 9.070 9.070 8.600 8.600 2,778 -0.50(-5.49%)
Jul 06, 2021 9.280 9.320 9.100 9.100 3,196 -0.27(-2.83%)
Jul 02, 2021 9.370 9.370 9.365 9.365 754 +0.04(+0.38%)
Jul 01, 2021 9.330 9.380 9.330 9.330 1,077 +0.07(+0.76%)
Jun 30, 2021 9.210 9.300 9.210 9.260 8,271 +0.06(+0.65%)
Jun 29, 2021 9.370 9.370 9.200 9.200 2,442 -0.20(-2.13%)
Jun 28, 2021 9.450 9.450 9.400 9.400 471 -0.50(-5.05%)
Jun 25, 2021 10.19 10.20 9.900 9.900 924 -0.08(-0.80%)
Jun 24, 2021 10.00 10.03 9.980 9.980 1,427 +0.05(+0.50%)
Jun 23, 2021 9.800 9.960 9.800 9.930 687 +0.24(+2.48%)
Jun 22, 2021 9.690 9.690 9.690 9.690 805 +0.08(+0.83%)
Jun 21, 2021 9.610 9.610 9.610 9.610 418 +0.03(+0.31%)
Jun 18, 2021 9.580 9.580 9.580 9.580 315 -0.44(-4.39%)
Jun 17, 2021 10.02 10.02 10.02 10.02 21 +0.49(+5.20%)
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.