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 (%)
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%)
Mar 01, 2022 5.430 5.430 5.130 5.130 467 -0.32(-5.87%)
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%)
Dec 06, 2021 5.890 6.000 5.890 6.000 969 +0.40(+7.14%)
Nov 30, 2021 5.600 5.600 5.600 149 -0.20(-3.36%)
Nov 29, 2021 5.900 5.900 5.650 5.795 3,150 -0.00(-0.09%)
Nov 26, 2021 5.910 5.910 5.520 5.800 1,560 -0.77(-11.71%)
Nov 24, 2021 6.470 6.569 6.465 6.569 1,058 -0.03(-0.45%)
Nov 23, 2021 6.700 6.700 6.599 6.599 613 +0.03(+0.47%)
Nov 22, 2021 6.430 6.800 6.430 6.568 4,204 -0.50(-7.08%)
Nov 19, 2021 7.230 7.230 7.030 7.068 365 -0.19(-2.64%)
Nov 18, 2021 7.280 7.280 7.260 7.260 886 -0.25(-3.33%)
Nov 17, 2021 7.510 7.510 7.510 7.510 78 -0.15(-1.89%)
Nov 16, 2021 7.665 7.665 7.655 7.655 503 -0.21(-2.61%)
Nov 15, 2021 7.860 7.943 7.860 7.860 1,228 +0.01(+0.13%)
Nov 11, 2021 7.850 7.850 7.850 98 +0.22(+2.88%)
Nov 10, 2021 7.630 7.630 555 -0.80(-9.44%)
Nov 09, 2021 8.520 8.520 8.425 8.425 374 -0.24(-2.83%)
Nov 08, 2021 9.000 9.000 8.670 8.670 3,671 +0.47(+5.73%)
Nov 05, 2021 8.030 8.200 8.030 8.200 4,647 +0.65(+8.61%)
Nov 04, 2021 7.550 7.550 7.550 7.550 2 +0.30(+4.14%)
Nov 03, 2021 7.500 7.500 7.250 7.250 483 -0.24(-3.20%)
Nov 02, 2021 7.490 7.490 7.490 7.490 121 -0.12(-1.58%)
Nov 01, 2021 7.250 7.610 7.250 7.610 401 +0.36(+4.97%)
Oct 26, 2021 7.250 7.250 7.250 86 -0.55(-7.05%)
Oct 22, 2021 7.800 7.800 7.800 73 -0.05(-0.64%)
Oct 21, 2021 7.850 7.850 7.850 7.850 167 +0.00(+0.00%)
Oct 20, 2021 7.850 7.850 7.850 7.850 176 -0.47(-5.65%)
Oct 19, 2021 8.350 8.350 8.320 8.320 264 -0.02(-0.24%)
Oct 18, 2021 8.420 8.430 8.340 8.340 1,280 -0.09(-1.01%)
Oct 15, 2021 8.425 8.425 8.425 8.425 100 +0.08(+0.90%)
Oct 14, 2021 8.350 8.350 8.350 8.350 2 +0.13(+1.58%)
Oct 13, 2021 8.120 8.220 8.120 8.220 346 +0.04(+0.49%)
Oct 12, 2021 8.184 8.225 8.180 8.180 233 +0.03(+0.37%)
Oct 11, 2021 8.150 8.150 8.150 8.150 67 -0.06(-0.73%)
Oct 07, 2021 8.210 8.210 8.210 5 +0.19(+2.41%)
Oct 06, 2021 7.880 8.017 7.880 8.017 462 -0.19(-2.35%)
Oct 05, 2021 8.300 8.300 8.210 8.210 266 -0.04(-0.48%)
Oct 04, 2021 8.730 8.725 8.250 8.250 3,593 -0.46(-5.28%)
Oct 01, 2021 8.310 8.710 8.310 8.710 1,542 +0.73(+9.08%)
Sep 30, 2021 8.050 8.050 7.985 7.985 454 -0.04(-0.47%)
Sep 29, 2021 8.100 8.100 8.023 8.023 445 -0.08(-0.96%)
Sep 28, 2021 8.230 8.230 8.100 8.100 701 -0.15(-1.82%)
Sep 27, 2021 8.000 8.250 8.000 8.250 165 +0.59(+7.70%)
Sep 24, 2021 7.660 7.660 7.660 7.660 1,093 -0.46(-5.67%)
Sep 23, 2021 8.000 8.249 8.000 8.120 1,183 +0.32(+4.10%)
Sep 22, 2021 7.730 7.800 7.730 7.800 450 +0.26(+3.44%)
Sep 21, 2021 7.540 7.540 7.540 7.540 13 +0.50(+7.03%)
Sep 20, 2021 6.980 7.180 6.980 7.045 600 -0.28(-3.82%)
Sep 16, 2021 7.325 7.325 7.325 12 -0.02(-0.34%)
Sep 15, 2021 7.350 7.350 7.350 7.350 345 -0.10(-1.34%)
Sep 14, 2021 7.450 7.500 7.500 7.450 48 -0.05(-0.67%)
Sep 13, 2021 7.450 7.500 7.450 7.500 247 -0.15(-1.96%)
Sep 10, 2021 7.660 7.660 7.650 7.650 2,605 -0.01(-0.13%)
Sep 09, 2021 7.650 7.660 7.640 7.660 743 +0.12(+1.59%)
Sep 08, 2021 7.540 7.540 7.540 7.540 93 -0.08(-1.11%)
Sep 07, 2021 7.625 7.625 7.625 7.625 32 +0.08(+1.13%)
Sep 03, 2021 7.640 7.640 7.540 7.540 1,506 -0.10(-1.31%)
Sep 02, 2021 7.670 7.670 7.640 7.640 3,135 -0.00(-0.07%)
Sep 01, 2021 7.645 7.645 7.645 7.645 41 +0.10(+1.39%)
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.