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 (%)
Dec 30, 2022 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Dec 29, 2022 2.250 2.250 2.250 2.250 17 +0.09(+4.17%)
Dec 28, 2022 2.160 2.160 2.160 2.160 1 -0.02(-0.92%)
Dec 27, 2022 2.260 2.260 2.180 2.180 204 -0.01(-0.46%)
Dec 23, 2022 2.190 2.190 2.190 2.190 100 +0.03(+1.39%)
Dec 22, 2022 2.160 2.160 2.160 2.160 76 -0.07(-3.14%)
Dec 21, 2022 2.230 2.230 2.230 2.230 49 +0.06(+2.77%)
Dec 20, 2022 2.170 2.170 2.170 2.170 100 -0.09(-3.98%)
Dec 19, 2022 2.290 2.290 2.260 2.260 1,505 +0.02(+0.92%)
Dec 16, 2022 2.320 2.330 2.239 2.239 271 -0.06(-2.64%)
Dec 15, 2022 2.300 2.300 2.300 2.300 12 -0.10(-4.17%)
Dec 14, 2022 2.400 2.400 2.400 2.400 28 -0.02(-0.83%)
Dec 13, 2022 2.380 2.570 2.380 2.420 7,274 +0.06(+2.54%)
Dec 12, 2022 2.320 2.410 2.320 2.360 1,356 +0.02(+0.85%)
Dec 09, 2022 2.460 2.460 2.340 2.340 3,827 +0.00(+0.00%)
Dec 08, 2022 2.340 2.340 2.340 2.340 5 +0.05(+2.18%)
Dec 07, 2022 2.290 2.290 2.290 2.290 12 -0.05(-2.14%)
Dec 06, 2022 2.400 2.400 2.340 2.340 128 -0.08(-3.37%)
Dec 05, 2022 2.550 2.550 2.340 2.421 2,822 -0.11(-4.29%)
Dec 02, 2022 2.530 2.530 2.530 2.530 102 -0.03(-1.17%)
Dec 01, 2022 2.650 2.650 2.470 2.560 425 +0.00(+0.00%)
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%)
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.