Skip to main content

Alps Global Travel Beneficiaries ETF (NY: JRNY )

25.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 25.26 25.26 25.08 25.10 686 -0.20(-0.79%)
Feb 23, 2024 25.29 25.30 25.25 25.30 2,218 -0.08(-0.30%)
Feb 22, 2024 25.37 25.37 25.37 25.37 5 +0.42(+1.69%)
Feb 21, 2024 24.95 24.95 24.95 24.95 63 +0.10(+0.42%)
Feb 20, 2024 24.86 24.86 24.85 24.85 390 -0.07(-0.29%)
Feb 16, 2024 24.97 25.06 24.92 24.92 350 -0.18(-0.72%)
Feb 15, 2024 25.10 25.10 25.10 25.10 54 +0.38(+1.55%)
Feb 14, 2024 24.72 24.72 24.72 24.72 1 +0.39(+1.60%)
Feb 13, 2024 24.34 24.34 24.19 24.33 503 -0.47(-1.88%)
Feb 12, 2024 24.85 24.85 24.79 24.79 451 +0.16(+0.64%)
Feb 09, 2024 24.58 24.63 24.58 24.63 139 -0.18(-0.74%)
Feb 08, 2024 24.80 24.82 24.80 24.82 267 +0.31(+1.26%)
Feb 07, 2024 24.40 24.58 24.40 24.51 1,665 +0.02(+0.08%)
Feb 06, 2024 24.49 24.49 24.49 24.49 12 +0.22(+0.91%)
Feb 05, 2024 24.25 24.27 24.25 24.27 353 -0.01(-0.03%)
Feb 02, 2024 24.22 24.27 24.22 24.27 192 -0.01(-0.02%)
Feb 01, 2024 24.28 24.28 24.28 24.28 39 +0.36(+1.52%)
Jan 31, 2024 24.09 24.09 23.92 23.92 211 -0.33(-1.36%)
Jan 30, 2024 24.25 24.25 24.25 24.25 129 -0.10(-0.41%)
Jan 29, 2024 24.35 24.35 24.35 24.35 27 +0.19(+0.80%)
Jan 26, 2024 24.04 24.15 24.04 24.15 352 +0.33(+1.36%)
Jan 25, 2024 23.83 23.83 23.83 23.83 293 +0.37(+1.59%)
Jan 24, 2024 23.63 23.64 23.45 23.45 6,405 -0.01(-0.06%)
Jan 23, 2024 23.47 23.47 23.47 23.47 0 +0.10(+0.43%)
Jan 22, 2024 23.48 23.48 23.37 23.37 1,019 -0.05(-0.21%)
Jan 19, 2024 23.42 23.42 23.42 23.42 223 +0.08(+0.34%)
Jan 18, 2024 23.34 23.34 23.34 23.34 13 +0.40(+1.74%)
Jan 17, 2024 22.86 22.94 22.86 22.94 361 -0.21(-0.92%)
Jan 16, 2024 23.25 23.25 23.15 23.15 631 -0.28(-1.19%)
Jan 12, 2024 23.43 23.43 23.43 23.43 100 -0.29(-1.22%)
Jan 11, 2024 23.72 23.72 23.72 23.72 88 +0.03(+0.13%)
Jan 10, 2024 23.62 23.69 23.62 23.69 412 +0.06(+0.27%)
Jan 09, 2024 23.55 23.62 23.55 23.62 874 -0.15(-0.63%)
Jan 08, 2024 23.73 23.77 23.70 23.77 960 +0.34(+1.43%)
Jan 05, 2024 23.44 23.44 23.44 23.44 100 +0.13(+0.57%)
Jan 04, 2024 23.31 23.33 23.27 23.30 601 -0.01(-0.05%)
Jan 03, 2024 23.95 23.95 23.18 23.32 576 -0.33(-1.39%)
Jan 02, 2024 23.68 23.68 23.59 23.64 808 -0.27(-1.13%)
Dec 29, 2023 23.92 23.92 23.92 23.92 100 -0.11(-0.46%)
Dec 28, 2023 24.03 24.03 24.03 24.03 76 +0.06(+0.24%)
Dec 27, 2023 23.97 23.97 23.86 23.97 1,304 +0.01(+0.06%)
Dec 26, 2023 23.95 23.95 23.95 23.95 88 -0.01(-0.06%)
Dec 22, 2023 23.97 23.97 23.97 23.97 0 -0.03(-0.12%)
Dec 21, 2023 24.00 24.00 24.00 24.00 41 +0.42(+1.79%)
Dec 20, 2023 23.89 23.89 23.57 23.57 329 -0.44(-1.84%)
Dec 19, 2023 23.99 24.02 23.99 24.02 542 +0.27(+1.14%)
Dec 18, 2023 23.77 23.77 23.71 23.75 8,692 +0.01(+0.05%)
Dec 15, 2023 23.73 23.73 23.67 23.73 1,126 -0.12(-0.49%)
Dec 14, 2023 23.85 23.85 23.85 23.85 514 +0.36(+1.52%)
Dec 13, 2023 23.13 23.49 23.13 23.49 171 +0.26(+1.11%)
Dec 12, 2023 23.11 23.23 23.11 23.23 996 +0.09(+0.41%)
Dec 11, 2023 23.06 23.14 23.04 23.14 634 +0.21(+0.89%)
Dec 08, 2023 22.91 22.93 22.88 22.93 523 +0.18(+0.80%)
Dec 07, 2023 22.75 22.75 22.75 22.75 3 +0.33(+1.46%)
Dec 06, 2023 22.53 22.55 22.41 22.43 1,110 +0.16(+0.72%)
Dec 05, 2023 22.27 22.27 22.27 22.27 2 -0.28(-1.26%)
Dec 04, 2023 22.62 22.62 22.49 22.55 788 +0.02(+0.11%)
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.