Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
19.06
+0.12 (0.63%)
Apr 15, 2025, 4:00 PM EDT - Market closed
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 18.99 | 19.14 | 18.99 | 19.06 | 19.06 | 0.61% | 6,219 |
| Apr 14, 2025 | 19.08 | 19.08 | 18.90 | 18.95 | 18.95 | 1.12% | 6,707 |
| Apr 11, 2025 | 18.42 | 18.74 | 18.18 | 18.74 | 18.74 | 1.83% | 19,994 |
| Apr 10, 2025 | 18.55 | 18.55 | 18.01 | 18.40 | 18.40 | -1.92% | 13,568 |
| Apr 9, 2025 | 17.18 | 18.93 | 17.16 | 18.76 | 18.76 | 9.58% | 11,549 |
| Apr 8, 2025 | 18.03 | 18.09 | 17.01 | 17.12 | 17.12 | -0.98% | 15,706 |
| Apr 7, 2025 | 17.03 | 17.45 | 16.90 | 17.29 | 17.29 | -2.20% | 15,009 |
| Apr 4, 2025 | 18.36 | 18.53 | 17.51 | 17.68 | 17.68 | -9.25% | 15,116 |
| Apr 3, 2025 | 19.57 | 19.58 | 19.19 | 19.48 | 19.48 | -3.06% | 38,700 |
| Apr 2, 2025 | 19.69 | 20.12 | 19.69 | 20.10 | 20.10 | 1.23% | 4,997 |
| Apr 1, 2025 | 19.79 | 19.90 | 19.57 | 19.85 | 19.85 | 0.05% | 5,570 |
| Mar 31, 2025 | 19.71 | 19.87 | 19.55 | 19.84 | 19.84 | -0.75% | 4,734 |
| Mar 28, 2025 | 20.47 | 20.47 | 19.99 | 19.99 | 19.99 | -3.07% | 3,467 |
| Mar 27, 2025 | 20.56 | 20.70 | 20.56 | 20.62 | 20.62 | -0.27% | 3,806 |
| Mar 26, 2025 | 20.95 | 21.19 | 20.00 | 20.68 | 20.68 | -1.15% | 5,522 |
| Mar 25, 2025 | 20.98 | 21.00 | 20.87 | 20.92 | 20.92 | 0.29% | 6,254 |
| Mar 24, 2025 | 20.76 | 20.86 | 20.01 | 20.86 | 20.86 | 1.86% | 12,549 |
| Mar 21, 2025 | 20.31 | 20.48 | 20.22 | 20.48 | 20.48 | -0.11% | 17,548 |
| Mar 20, 2025 | 20.34 | 20.61 | 20.34 | 20.50 | 20.50 | 0.01% | 2,678 |
| Mar 19, 2025 | 20.28 | 20.62 | 20.25 | 20.50 | 20.50 | 0.74% | 9,478 |
| Mar 18, 2025 | 20.53 | 20.64 | 20.29 | 20.35 | 20.35 | -1.50% | 5,928 |
| Mar 17, 2025 | 20.23 | 20.72 | 20.16 | 20.66 | 20.66 | 2.63% | 10,640 |
| Mar 14, 2025 | 19.93 | 20.14 | 19.93 | 20.13 | 20.13 | 2.49% | 5,236 |
| Mar 13, 2025 | 19.87 | 19.92 | 19.64 | 19.64 | 19.64 | -2.18% | 7,455 |
| Mar 12, 2025 | 20.19 | 20.31 | 19.92 | 20.08 | 20.08 | -0.21% | 23,566 |
| Mar 11, 2025 | 20.31 | 20.45 | 19.98 | 20.12 | 20.12 | -0.94% | 5,373 |
| Mar 10, 2025 | 20.73 | 20.82 | 20.19 | 20.31 | 20.31 | -3.73% | 8,753 |
| Mar 7, 2025 | 20.89 | 21.12 | 20.71 | 21.10 | 21.10 | 1.34% | 7,551 |
| Mar 6, 2025 | 21.03 | 21.21 | 20.75 | 20.82 | 20.82 | -2.66% | 7,200 |
| Mar 5, 2025 | 21.10 | 21.39 | 21.02 | 21.39 | 21.39 | 2.49% | 7,678 |
| Mar 4, 2025 | 20.84 | 21.09 | 20.48 | 20.87 | 20.87 | -0.48% | 17,020 |
| Mar 3, 2025 | 21.40 | 21.52 | 20.93 | 20.97 | 20.97 | -0.90% | 22,125 |
| Feb 28, 2025 | 20.99 | 21.19 | 20.93 | 21.16 | 21.16 | 0.09% | 4,786 |
| Feb 27, 2025 | 21.46 | 21.74 | 21.14 | 21.14 | 21.14 | -1.45% | 8,996 |
| Feb 26, 2025 | 21.55 | 21.73 | 21.44 | 21.45 | 21.45 | -1.74% | 13,885 |
| Feb 25, 2025 | 22.00 | 22.04 | 21.60 | 21.83 | 21.83 | -1.21% | 52,348 |
| Feb 24, 2025 | 22.31 | 22.39 | 22.05 | 22.10 | 22.10 | -0.46% | 6,476 |
| Feb 21, 2025 | 22.72 | 22.87 | 22.13 | 22.20 | 22.20 | -2.07% | 5,959 |
| Feb 20, 2025 | 22.56 | 22.67 | 22.40 | 22.67 | 22.67 | 0.71% | 18,968 |
| Feb 19, 2025 | 22.60 | 22.87 | 22.43 | 22.51 | 22.51 | -0.53% | 7,928 |
| Feb 18, 2025 | 22.65 | 22.90 | 22.62 | 22.63 | 22.63 | 0.08% | 60,670 |
| Feb 14, 2025 | 22.68 | 22.78 | 22.59 | 22.61 | 22.61 | 0.99% | 9,344 |
| Feb 13, 2025 | 22.26 | 22.43 | 22.20 | 22.39 | 22.39 | 0.54% | 29,427 |
| Feb 12, 2025 | 21.82 | 22.27 | 21.82 | 22.27 | 22.27 | 0.63% | 6,794 |
| Feb 11, 2025 | 22.30 | 22.30 | 22.11 | 22.13 | 22.13 | -1.47% | 10,071 |
| Feb 10, 2025 | 22.56 | 22.56 | 22.43 | 22.46 | 22.46 | 1.03% | 4,474 |
| Feb 7, 2025 | 22.21 | 22.46 | 22.21 | 22.23 | 22.23 | 1.23% | 8,935 |
| Feb 6, 2025 | 21.83 | 21.99 | 21.83 | 21.96 | 21.96 | 0.50% | 6,670 |
| Feb 5, 2025 | 21.87 | 21.98 | 21.82 | 21.85 | 21.85 | -0.64% | 5,127 |
| Feb 4, 2025 | 21.86 | 22.00 | 21.86 | 21.99 | 21.99 | 1.29% | 5,483 |