Skip to main content
Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
20.08
-0.04 (-0.22%)
Oct 25, 2024, 3:21 PM EDT - Market closed

AWAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202420.0920.1320.0320.1220.120.15%4,994
Oct 23, 202420.2620.2620.0420.0920.09-1.34%6,018
Oct 22, 202420.2720.3820.2020.3620.360.16%2,715
Oct 21, 202420.3020.3820.1620.3320.33-0.39%6,677
Oct 18, 202420.3420.4120.2820.4120.411.14%8,842
Oct 17, 202420.2020.2020.1420.1820.18-0.10%4,504
Oct 16, 202420.1120.2420.1120.2020.200.65%25,107
Oct 15, 202420.0920.1119.9720.0720.07-0.98%21,012
Oct 14, 202420.3120.3420.2320.2720.27-1.84%15,136
Oct 11, 202420.3220.6520.0920.6520.651.92%8,644
Oct 10, 202420.2920.2920.2120.2620.26-0.08%4,787
Oct 9, 202420.1620.3020.1620.2820.280.21%7,332
Oct 8, 202420.1520.2619.8620.2420.24-1.82%12,476
Oct 7, 202420.5820.7020.5320.6120.61-13,120
Oct 4, 202420.4120.6220.3120.6120.613.31%52,423
Oct 3, 202419.9920.0419.9019.9519.95-1.92%11,479
Oct 2, 202420.2220.3420.0620.3420.340.54%26,585
Oct 1, 202420.4020.4020.0420.2320.23-0.60%3,933
Sep 30, 202420.5720.5720.2820.3520.35-1.30%16,173
Sep 27, 202420.5120.7020.3520.6220.621.83%16,874
Sep 26, 202420.2520.2520.0220.2520.253.11%9,091
Sep 25, 202419.8819.8819.6219.6419.64-1.80%9,199
Sep 24, 202419.7520.0019.7220.0020.002.56%8,907
Sep 23, 202419.5419.5519.4219.5019.500.15%8,196
Sep 20, 202419.5119.5119.4219.4719.47-0.51%3,698
Sep 19, 202419.6819.6919.5719.5719.571.91%8,436
Sep 18, 202419.2019.4519.1119.2019.200.54%4,026
Sep 17, 202419.0219.1718.9819.1019.100.74%8,708
Sep 16, 202418.8918.9618.8918.9618.960.48%3,459
Sep 13, 202418.7718.8718.7718.8718.871.02%3,705
Sep 12, 202418.5818.7118.5818.6818.680.98%10,786
Sep 11, 202418.2518.5018.2518.5018.500.92%9,342
Sep 10, 202418.4018.4018.1618.3318.33-0.54%5,421
Sep 9, 202418.3818.5018.2718.4318.430.44%14,331
Sep 6, 202418.6518.7518.2418.3518.35-1.57%6,241
Sep 5, 202418.6818.7718.6018.6418.640.28%11,346
Sep 4, 202418.4918.7218.3618.5918.590.27%12,759
Sep 3, 202418.9118.9118.3618.5418.54-2.17%5,543
Aug 30, 202419.0419.0518.8818.9518.950.11%12,544
Aug 29, 202418.9219.0218.7718.9318.930.96%14,650
Aug 28, 202418.8918.9318.7518.7518.75-1.51%5,610
Aug 27, 202418.8519.0818.8519.0419.041.48%26,450
Aug 26, 202418.9318.9318.7218.7618.76-0.79%6,076
Aug 23, 202418.5718.9218.5118.9118.912.55%16,253
Aug 22, 202418.6718.6718.4418.4418.44-1.65%11,248
Aug 21, 202418.4918.7518.4518.7518.751.63%7,348
Aug 20, 202418.6918.6918.4518.4518.45-1.65%12,935
Aug 19, 202418.4318.7918.2818.7618.762.39%14,270
Aug 16, 202418.3818.4318.1118.3218.32-0.59%17,493
Aug 15, 202418.2418.4418.2218.4318.430.93%10,789
Aug 14, 202418.4218.4218.1418.2618.26-0.68%9,596
Aug 13, 202418.1018.3917.9918.3918.392.31%9,532
Aug 12, 202418.1018.1217.9617.9717.97-0.50%20,220
Aug 9, 202418.1718.1717.9718.0618.06-0.39%13,857
Aug 8, 202417.7818.1317.6718.1318.132.66%13,058
Aug 7, 202418.1118.1117.6617.6617.66-2.81%13,721
Aug 6, 202417.7418.2617.7018.1718.173.08%18,546
Aug 5, 202417.1917.7417.1317.6317.63-2.33%13,972
Aug 2, 202418.2818.2818.0018.0518.05-3.17%57,690
Aug 1, 202419.3119.3318.5218.6418.64-3.44%7,950
Jul 31, 202419.5819.5819.3019.3019.300.26%13,728
Jul 30, 202419.3119.3619.1719.2519.250.03%170,833
Jul 29, 202419.2819.3119.1719.2419.24-0.29%10,300
Jul 26, 202419.3419.4919.1719.3019.300.89%6,758
Jul 25, 202419.1519.4218.9719.1319.13-0.87%23,750
Jul 24, 202419.6719.6719.3019.3019.30-2.15%8,934
Jul 23, 202419.6819.8319.6819.7219.72-0.55%11,699
Jul 22, 202419.7419.8519.5919.8319.830.46%11,086
Jul 19, 202419.6519.7919.6519.7419.74-0.05%3,661
Jul 18, 202420.0020.1219.7219.7519.75-1.20%20,041
Jul 17, 202420.2220.2519.9719.9919.99-1.96%13,954
Jul 16, 202420.1320.4520.1020.3920.391.54%12,135
Jul 15, 202420.2420.2419.9620.0820.08-0.64%11,709
Jul 12, 202420.1420.2519.9720.2120.210.65%12,917
Jul 11, 202419.9920.0819.9320.0820.081.31%24,898
Jul 10, 202419.8719.9119.7319.8219.820.06%15,562
Jul 9, 202419.7419.8819.6519.8119.810.40%12,051
Jul 8, 202419.6319.7919.6319.7319.73-0.20%13,358
Jul 5, 202419.7119.7819.6219.7719.770.51%13,479
Jul 3, 202419.4019.7219.4019.6719.671.39%5,188
Jul 2, 202419.2619.4119.2619.4019.400.02%14,432
Jul 1, 202419.6119.6119.3719.4019.40-0.78%4,798
Jun 28, 202419.4719.6119.3619.5519.550.04%12,670
Jun 27, 202419.4419.5519.4419.5419.540.27%7,889
Jun 26, 202419.5019.5819.4319.4919.45-0.92%12,233
Jun 25, 202419.6219.7919.6219.6719.630.05%10,846
Jun 24, 202419.6519.8119.5319.6619.620.21%10,953
Jun 21, 202419.6119.6219.4619.6219.58-0.20%12,010
Jun 20, 202419.6719.7719.6119.6619.62-0.46%32,895
Jun 18, 202419.5519.7519.5019.7519.710.82%13,737
Jun 17, 202419.4119.6019.3219.5919.550.46%15,849
Jun 14, 202419.5919.5919.3619.5019.46-1.22%12,702
Jun 13, 202420.0320.0419.6919.7419.70-1.45%13,381
Jun 12, 202420.0320.2019.8720.0319.991.47%9,993
Jun 11, 202419.7819.7919.6719.7419.70-0.78%7,537
Jun 10, 202419.7619.9119.7419.9019.860.28%13,496
Jun 7, 202419.9219.9819.8319.8419.80-1.24%14,432
Jun 6, 202420.0520.2319.9820.0920.050.22%10,087
Jun 5, 202419.9420.0519.8820.0520.011.75%6,522
Jun 4, 202419.7719.8819.6419.7019.66-1.01%31,135