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 (%)
May 31, 2022 4.120 4.120 3.925 3.925 1,369 -0.05(-1.26%)
May 27, 2022 4.070 4.280 3.910 3.975 1,812 +0.46(+12.93%)
May 25, 2022 3.520 104 +0.14(+4.29%)
May 24, 2022 3.280 3.375 3.280 3.375 217 -0.28(-7.66%)
May 23, 2022 3.240 3.655 3.240 3.655 315 +0.07(+2.09%)
May 20, 2022 3.580 3.580 3.580 3.580 32 -0.03(-0.83%)
May 19, 2022 3.610 3.610 3.610 3.610 152 +0.14(+4.14%)
May 18, 2022 3.450 3.467 3.400 3.467 8,548 -0.17(-4.69%)
May 17, 2022 3.637 3.637 3.637 3.637 40 +0.12(+3.48%)
May 16, 2022 3.600 3.630 3.515 3.515 8,467 -0.08(-2.10%)
May 13, 2022 3.410 3.590 3.410 3.590 269 +0.31(+9.36%)
May 12, 2022 3.350 3.350 3.240 3.283 661 -0.05(-1.42%)
May 11, 2022 3.230 3.330 3.230 3.330 1,320 -0.04(-1.23%)
May 10, 2022 3.450 3.450 3.372 3.372 301 -0.03(-0.84%)
May 09, 2022 3.800 3.800 3.400 3.400 664 -0.54(-13.71%)
May 06, 2022 3.800 3.940 3.800 3.940 637 -0.19(-4.60%)
May 05, 2022 4.310 4.310 4.130 4.130 325 -0.33(-7.30%)
May 04, 2022 4.142 4.455 4.060 4.455 1,236 +0.00(+0.00%)
May 03, 2022 4.440 4.455 4.430 4.455 249 -0.16(-3.36%)
May 02, 2022 4.560 4.610 4.475 4.610 690 +0.01(+0.22%)
Apr 29, 2022 4.900 4.900 4.600 4.600 848 +0.00(+0.00%)
Apr 28, 2022 4.600 4.600 4.600 4.600 1,087 -0.03(-0.54%)
Apr 27, 2022 4.570 4.625 4.570 4.625 237 +0.10(+2.21%)
Apr 26, 2022 4.360 4.530 4.345 4.525 2,318 -0.17(-3.72%)
Apr 25, 2022 4.600 4.700 4.600 4.700 1,035 +0.05(+0.97%)
Apr 22, 2022 4.700 4.780 4.655 4.655 958 -0.19(-3.92%)
Apr 21, 2022 5.000 5.000 4.845 4.845 379 -0.21(-4.11%)
Apr 20, 2022 5.180 5.180 5.053 5.053 314 -0.11(-2.08%)
Apr 19, 2022 5.000 5.160 5.000 5.160 1,300 +0.16(+3.20%)
Apr 18, 2022 5.000 5.000 5.000 5.000 237 -0.16(-3.10%)
Apr 14, 2022 5.200 5.200 5.160 5.160 862 +0.01(+0.29%)
Apr 13, 2022 5.020 5.220 5.020 5.145 1,588 +0.26(+5.22%)
Apr 12, 2022 4.860 5.000 4.850 4.890 3,863 +0.12(+2.52%)
Apr 11, 2022 4.900 4.950 4.770 4.770 5,559 -0.19(-3.83%)
Apr 08, 2022 4.900 4.960 4.900 4.960 242 -0.10(-1.98%)
Apr 07, 2022 4.900 5.060 4.900 5.060 549 -0.17(-3.25%)
Apr 06, 2022 5.250 5.250 5.230 5.230 1,076 -0.22(-4.04%)
Apr 05, 2022 5.570 5.570 5.450 5.450 574 -0.23(-4.13%)
Apr 04, 2022 5.480 5.685 5.480 5.685 290 +0.26(+4.89%)
Apr 01, 2022 5.360 5.420 5.360 5.420 170 +0.03(+0.56%)
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%)
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.