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 (%)
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%)
Jan 03, 2022 6.000 6.140 6.000 6.140 230 +0.11(+1.82%)
Dec 31, 2021 6.030 6.030 6.030 6.030 373 -0.07(-1.15%)
Dec 30, 2021 6.000 6.100 6.000 6.100 736 +0.10(+1.67%)
Dec 29, 2021 5.950 6.000 5.310 6.000 1,133 -0.15(-2.44%)
Dec 28, 2021 6.300 6.300 6.150 6.150 695 +0.05(+0.82%)
Dec 27, 2021 6.100 6.100 6.100 6.100 117 +0.17(+2.82%)
Dec 22, 2021 5.933 5.933 5.933 106 +0.12(+2.06%)
Dec 21, 2021 5.600 6.021 5.600 5.812 1,748 +0.55(+10.40%)
Dec 20, 2021 5.130 5.300 5.130 5.265 1,242 +0.01(+0.29%)
Dec 17, 2021 5.250 5.250 5.250 5.250 354 -0.16(-2.96%)
Dec 16, 2021 5.500 5.500 5.410 5.410 391 -0.09(-1.64%)
Dec 15, 2021 5.640 5.640 5.210 5.500 1,972 -0.12(-2.22%)
Dec 14, 2021 5.625 5.625 5.625 5.625 96 -0.27(-4.62%)
Dec 13, 2021 5.897 5.897 5.897 5.897 238 -0.26(-4.26%)
Dec 10, 2021 6.160 6.160 6.160 6.160 327 -0.12(-1.83%)
Dec 09, 2021 6.400 6.400 6.150 6.275 701 +0.02(+0.26%)
Dec 08, 2021 6.210 6.259 6.210 6.259 153 -0.19(-2.97%)
Dec 07, 2021 6.450 6.450 6.450 6.450 281 +0.45(+7.50%)
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.