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 14, 2023 2.335 0 -0.02(-0.85%)
Apr 13, 2023 2.390 2.410 2.355 2.355 1,435 +0.02(+0.86%)
Apr 12, 2023 2.340 2.340 2.335 2.335 330 +0.00(+0.00%)
Apr 11, 2023 2.280 2.335 2.280 2.335 206 +0.00(+0.00%)
Apr 10, 2023 2.340 2.340 2.335 2.335 199 +0.00(+0.00%)
Apr 06, 2023 2.335 2.335 2.335 2.335 100 +0.00(+0.00%)
Apr 05, 2023 2.335 2.335 2.335 2.335 37 +0.00(+0.00%)
Apr 04, 2023 2.370 2.370 2.335 2.335 461 +0.00(+0.00%)
Apr 03, 2023 2.280 2.386 2.280 2.335 256 -0.02(-0.64%)
Mar 31, 2023 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Mar 30, 2023 2.350 2.350 2.350 2.350 201 +0.06(+2.40%)
Mar 29, 2023 2.250 2.295 2.250 2.295 252 +0.06(+2.68%)
Mar 28, 2023 2.235 2.235 2.235 2.235 1 -0.02(-1.11%)
Mar 27, 2023 2.260 2.260 2.260 2.260 12 -0.01(-0.44%)
Mar 24, 2023 2.270 2.270 2.270 2.270 0 -0.05(-2.16%)
Mar 23, 2023 2.320 2.320 2.320 2.320 32 -0.01(-0.53%)
Mar 22, 2023 2.332 2.332 2.332 2.332 42 -0.02(-0.75%)
Mar 21, 2023 2.350 2.350 2.350 2.350 26 +0.10(+4.68%)
Mar 20, 2023 2.310 2.310 2.245 2.245 101 +0.02(+0.67%)
Mar 17, 2023 2.240 2.240 2.230 2.230 173 -0.06(-2.62%)
Mar 16, 2023 2.220 2.290 2.220 2.290 813 +0.08(+3.39%)
Mar 15, 2023 2.215 2.215 2.215 2.215 19 -0.10(-4.53%)
Mar 14, 2023 2.350 2.350 2.320 2.320 702 -0.01(-0.43%)
Mar 13, 2023 2.330 2.330 2.330 2.330 118 -0.03(-1.27%)
Mar 10, 2023 2.360 2.360 2.360 2.360 114 -0.09(-3.67%)
Mar 09, 2023 2.450 2.450 2.450 2.450 45 -0.15(-5.95%)
Mar 08, 2023 2.605 2.605 2.605 2.605 60 -0.02(-0.76%)
Mar 07, 2023 2.625 2.625 2.625 2.625 0 -0.08(-2.96%)
Mar 06, 2023 2.705 2.705 2.705 2.705 14 -0.01(-0.37%)
Mar 03, 2023 2.715 2.715 2.715 2.715 100 +0.05(+1.88%)
Mar 02, 2023 2.544 2.665 2.521 2.665 1,003 +0.03(+1.14%)
Mar 01, 2023 2.660 2.660 2.635 2.635 316 +0.00(+0.00%)
Feb 28, 2023 2.640 2.640 2.635 2.635 158 +0.02(+0.76%)
Feb 27, 2023 2.615 2.615 2.615 2.615 36 +0.08(+3.16%)
Feb 24, 2023 2.535 2.535 2.535 2.535 0 -0.12(-4.52%)
Feb 23, 2023 2.655 2.655 2.655 2.655 1 +0.01(+0.38%)
Feb 22, 2023 2.660 2.660 2.645 2.645 170 -0.01(-0.38%)
Feb 21, 2023 2.690 2.690 2.650 2.655 955 -0.09(-3.10%)
Feb 17, 2023 2.740 2.740 2.740 2.740 100 -0.12(-4.20%)
Feb 16, 2023 2.950 2.950 2.860 2.860 127 +0.01(+0.25%)
Feb 15, 2023 2.853 2.853 2.853 2.853 7 -0.01(-0.42%)
Feb 14, 2023 2.865 2.865 2.865 2.865 33 +0.05(+1.78%)
Feb 13, 2023 2.815 2.815 2.815 2.815 60 +0.08(+2.93%)
Feb 10, 2023 2.930 2.930 2.735 2.735 1,426 -0.29(-9.74%)
Feb 09, 2023 3.080 3.170 2.990 3.030 1,055 -0.02(-0.66%)
Feb 08, 2023 3.170 3.170 3.050 3.050 314 -0.07(-2.37%)
Feb 07, 2023 3.040 3.124 3.040 3.124 131 +0.05(+1.76%)
Feb 06, 2023 3.150 3.150 3.070 3.070 664 -0.06(-1.97%)
Feb 03, 2023 3.132 3.132 3.132 3.132 100 -0.06(-1.89%)
Feb 02, 2023 3.192 3.192 3.192 3.192 61 +0.04(+1.33%)
Feb 01, 2023 3.150 3.150 3.150 3.150 14 +0.16(+5.22%)
Jan 31, 2023 2.994 2.994 2.994 2.994 26 +0.04(+1.44%)
Jan 30, 2023 3.110 3.110 2.890 2.951 1,018 -0.20(-6.31%)
Jan 27, 2023 2.940 3.210 2.940 3.150 437 +0.13(+4.19%)
Jan 26, 2023 3.070 3.070 3.023 3.023 396 -0.00(-0.06%)
Jan 25, 2023 2.980 3.025 2.840 3.025 1,179 +0.06(+1.88%)
Jan 24, 2023 2.980 2.980 2.969 2.969 1,200 -0.01(-0.45%)
Jan 23, 2023 3.020 3.060 2.982 2.982 1,156 +0.03(+0.98%)
Jan 20, 2023 2.954 2.954 2.954 2.954 0 +0.15(+5.48%)
Jan 19, 2023 2.770 2.800 2.770 2.800 100 +0.03(+1.08%)
Jan 18, 2023 2.770 2.770 2.770 2.770 6 +0.02(+0.54%)
Jan 17, 2023 2.780 2.780 2.755 2.755 1,063 -0.00(-0.18%)
Jan 13, 2023 2.850 2.850 2.610 2.760 1,295 +0.10(+3.76%)
Jan 12, 2023 2.660 2.660 2.660 2.660 124 +0.09(+3.50%)
Jan 11, 2023 2.570 2.570 2.570 2.570 0 +0.01(+0.59%)
Jan 10, 2023 2.555 2.555 2.555 2.555 50 +0.03(+1.19%)
Jan 09, 2023 2.525 2.525 2.525 2.525 79 +0.02(+0.80%)
Jan 06, 2023 2.505 2.505 2.505 2.505 100 +0.08(+3.30%)
Jan 05, 2023 2.425 2.425 2.425 2.425 14 +0.02(+0.83%)
Jan 04, 2023 2.350 2.405 2.350 2.405 119 +0.12(+5.25%)
Jan 03, 2023 2.300 2.300 2.285 2.285 130 +0.04(+1.56%)
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%)
Oct 03, 2022 2.237 2.237 2.237 2.237 67 +0.05(+2.14%)
Sep 30, 2022 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Sep 29, 2022 2.250 2.300 2.190 2.190 3,008 -0.18(-7.59%)
Sep 28, 2022 2.370 2.370 2.370 2.370 71 +0.11(+4.87%)
Sep 27, 2022 2.230 2.260 2.230 2.260 128 +0.03(+1.35%)
Sep 26, 2022 2.300 2.300 2.230 2.230 182 -0.07(-3.04%)
Sep 23, 2022 2.200 2.300 2.200 2.300 538 -0.19(-7.63%)
Sep 22, 2022 2.490 2.490 2.490 2.490 88 -0.11(-4.23%)
Sep 21, 2022 2.580 2.600 2.580 2.600 193 -0.20(-7.14%)
Sep 20, 2022 2.860 2.867 2.800 2.800 376 -0.04(-1.41%)
Sep 19, 2022 2.840 2.840 2.840 2.840 58 +0.04(+1.31%)
Sep 16, 2022 2.803 2.803 2.803 2.803 100 -0.15(-4.97%)
Sep 15, 2022 2.920 2.950 2.920 2.950 369 -0.03(-1.01%)
Sep 14, 2022 2.980 2.980 2.980 2.980 94 +0.11(+3.84%)
Sep 13, 2022 2.990 2.990 2.870 2.870 130 -0.21(-6.82%)
Sep 12, 2022 3.080 3.080 3.080 3.080 34 +0.12(+4.05%)
Sep 09, 2022 2.950 2.960 2.950 2.960 554 +0.16(+5.65%)
Sep 08, 2022 2.790 2.802 2.790 2.802 240 -0.00(-0.03%)
Sep 07, 2022 2.803 2.803 2.803 2.803 3 +0.11(+4.19%)
Sep 06, 2022 2.690 2.690 2.690 2.690 10 -0.05(-1.82%)
Sep 02, 2022 2.740 2.740 2.740 2.740 131 -0.05(-1.79%)
Sep 01, 2022 2.420 2.790 2.420 2.790 173 -0.10(-3.46%)
Aug 31, 2022 2.890 2.890 2.890 2.890 3 +0.07(+2.48%)
Aug 30, 2022 2.820 2.820 2.820 2.820 9 -0.07(-2.42%)
Aug 29, 2022 2.890 2.890 2.890 2.890 23 -0.08(-2.86%)
Aug 26, 2022 2.975 2.975 2.975 2.975 100 -0.07(-2.46%)
Aug 25, 2022 3.050 3.050 3.050 3.050 76 +0.06(+2.01%)
Aug 24, 2022 2.910 2.990 2.910 2.990 213 +0.07(+2.40%)
Aug 23, 2022 2.920 2.920 2.920 2.920 6 +0.07(+2.46%)
Aug 22, 2022 2.850 2.890 2.850 2.850 469 -0.14(-4.68%)
Aug 19, 2022 2.990 2.990 2.990 2.990 100 -0.18(-5.68%)
Aug 18, 2022 3.170 3.170 3.170 3.170 8 -0.06(-1.86%)
Aug 17, 2022 3.230 3.230 3.230 3.230 135 -0.15(-4.36%)
Aug 16, 2022 3.410 3.420 3.377 3.377 313 -0.01(-0.37%)
Aug 15, 2022 3.390 3.390 3.390 3.390 224 +0.03(+0.89%)
Aug 12, 2022 3.180 3.360 3.180 3.360 556 +0.10(+3.07%)
Aug 11, 2022 3.410 3.410 3.260 3.260 397 -0.02(-0.61%)
Aug 10, 2022 3.280 3.280 3.280 3.280 134 +0.18(+5.81%)
Aug 09, 2022 3.180 3.180 3.100 3.100 323 -0.08(-2.52%)
Aug 08, 2022 3.160 3.208 3.110 3.180 2,525 +0.02(+0.63%)
Aug 05, 2022 3.160 3.160 3.160 3.160 128 +0.08(+2.60%)
Aug 04, 2022 3.080 3.080 3.080 3.080 12 +0.05(+1.65%)
Aug 03, 2022 3.500 3.500 3.030 3.030 1,388 -0.49(-13.92%)
Aug 02, 2022 3.520 3.520 3.520 3.520 503 +0.73(+26.16%)
Jul 29, 2022 2.790 51 +0.01(+0.36%)
Jul 28, 2022 2.700 2.800 2.620 2.780 1,843 +0.05(+1.83%)
Jul 27, 2022 2.730 2.730 2.730 2.730 56 +0.20(+7.91%)
Jul 26, 2022 2.530 2.530 2.530 2.530 4 -0.11(-4.17%)
Jul 25, 2022 2.640 2.640 2.640 2.640 41 +0.05(+1.93%)
Jul 22, 2022 2.694 2.694 2.590 2.590 134 -0.11(-4.07%)
Jul 21, 2022 2.700 2.700 2.700 2.700 21 -0.00(-0.18%)
Jul 20, 2022 2.705 2.705 2.705 2.705 1 +0.08(+3.24%)
Jul 19, 2022 2.670 2.673 2.620 2.620 270 +0.05(+1.95%)
Jul 18, 2022 2.570 2.570 2.570 2.570 2 +0.12(+5.11%)
Jul 15, 2022 2.445 2.445 2.445 2.445 100 +0.02(+0.97%)
Jul 14, 2022 2.411 2.421 2.411 2.421 188 -0.13(-5.04%)
Jul 13, 2022 2.550 2.550 2.550 2.550 190 -0.01(-0.39%)
Jul 12, 2022 2.560 2.560 2.560 2.560 76 -0.26(-9.22%)
Jul 08, 2022 2.820 95 +0.00(+0.00%)
Jul 07, 2022 2.710 2.820 2.710 2.820 1,163 +0.14(+5.22%)
Jul 06, 2022 2.760 2.760 2.680 2.680 466 -0.08(-2.90%)
Jul 05, 2022 2.750 2.830 2.750 2.760 1,256 -0.03(-0.90%)
Jul 01, 2022 2.720 2.785 2.500 2.785 1,433 +0.00(+0.00%)
Jun 30, 2022 2.785 2.785 2.785 2.785 40 -0.10(-3.47%)
Jun 29, 2022 2.885 2.885 2.885 2.885 21 -0.14(-4.47%)
Jun 28, 2022 3.020 3.020 3.020 3.020 32 -0.04(-1.15%)
Jun 27, 2022 3.060 3.060 3.055 3.055 635 -0.02(-0.65%)
Jun 24, 2022 3.075 3.075 3.075 3.075 279 +0.21(+7.49%)
Jun 23, 2022 2.880 2.940 2.861 2.861 341 -0.10(-3.35%)
Jun 22, 2022 3.060 3.070 2.960 2.960 805 -0.16(-5.13%)
Jun 21, 2022 3.120 3.120 3.120 3.120 111 +0.10(+3.48%)
Jun 17, 2022 3.015 3.015 3.015 3.015 100 +0.21(+7.30%)
Jun 16, 2022 2.910 2.910 2.810 2.810 470 -0.30(-9.65%)
Jun 15, 2022 3.110 3.110 3.110 3.110 20 -0.01(-0.32%)
Jun 13, 2022 3.120 9 -0.30(-8.91%)
Jun 10, 2022 3.425 3.425 3.425 3.425 308 -0.28(-7.43%)
Jun 09, 2022 3.910 3.910 3.700 3.700 180 -0.28(-7.04%)
Jun 08, 2022 3.980 3.980 3.980 3.980 222 +0.02(+0.51%)
Jun 07, 2022 3.915 3.960 3.915 3.960 455 -0.05(-1.25%)
Jun 06, 2022 4.000 4.010 4.000 4.010 354 +0.17(+4.43%)
Jun 03, 2022 3.840 3.840 3.840 3.840 262 -0.14(-3.61%)
Jun 02, 2022 3.984 3.984 3.984 3.984 54 +0.16(+4.15%)
Jun 01, 2022 3.860 3.860 3.670 3.825 2,202 -0.10(-2.55%)
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%)
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.