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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 20.09 | 20.13 | 20.03 | 20.12 | 20.12 | 0.15% | 4,994 |
Oct 23, 2024 | 20.26 | 20.26 | 20.04 | 20.09 | 20.09 | -1.34% | 6,018 |
Oct 22, 2024 | 20.27 | 20.38 | 20.20 | 20.36 | 20.36 | 0.16% | 2,715 |
Oct 21, 2024 | 20.30 | 20.38 | 20.16 | 20.33 | 20.33 | -0.39% | 6,677 |
Oct 18, 2024 | 20.34 | 20.41 | 20.28 | 20.41 | 20.41 | 1.14% | 8,842 |
Oct 17, 2024 | 20.20 | 20.20 | 20.14 | 20.18 | 20.18 | -0.10% | 4,504 |
Oct 16, 2024 | 20.11 | 20.24 | 20.11 | 20.20 | 20.20 | 0.65% | 25,107 |
Oct 15, 2024 | 20.09 | 20.11 | 19.97 | 20.07 | 20.07 | -0.98% | 21,012 |
Oct 14, 2024 | 20.31 | 20.34 | 20.23 | 20.27 | 20.27 | -1.84% | 15,136 |
Oct 11, 2024 | 20.32 | 20.65 | 20.09 | 20.65 | 20.65 | 1.92% | 8,644 |
Oct 10, 2024 | 20.29 | 20.29 | 20.21 | 20.26 | 20.26 | -0.08% | 4,787 |
Oct 9, 2024 | 20.16 | 20.30 | 20.16 | 20.28 | 20.28 | 0.21% | 7,332 |
Oct 8, 2024 | 20.15 | 20.26 | 19.86 | 20.24 | 20.24 | -1.82% | 12,476 |
Oct 7, 2024 | 20.58 | 20.70 | 20.53 | 20.61 | 20.61 | - | 13,120 |
Oct 4, 2024 | 20.41 | 20.62 | 20.31 | 20.61 | 20.61 | 3.31% | 52,423 |
Oct 3, 2024 | 19.99 | 20.04 | 19.90 | 19.95 | 19.95 | -1.92% | 11,479 |
Oct 2, 2024 | 20.22 | 20.34 | 20.06 | 20.34 | 20.34 | 0.54% | 26,585 |
Oct 1, 2024 | 20.40 | 20.40 | 20.04 | 20.23 | 20.23 | -0.60% | 3,933 |
Sep 30, 2024 | 20.57 | 20.57 | 20.28 | 20.35 | 20.35 | -1.30% | 16,173 |
Sep 27, 2024 | 20.51 | 20.70 | 20.35 | 20.62 | 20.62 | 1.83% | 16,874 |
Sep 26, 2024 | 20.25 | 20.25 | 20.02 | 20.25 | 20.25 | 3.11% | 9,091 |
Sep 25, 2024 | 19.88 | 19.88 | 19.62 | 19.64 | 19.64 | -1.80% | 9,199 |
Sep 24, 2024 | 19.75 | 20.00 | 19.72 | 20.00 | 20.00 | 2.56% | 8,907 |
Sep 23, 2024 | 19.54 | 19.55 | 19.42 | 19.50 | 19.50 | 0.15% | 8,196 |
Sep 20, 2024 | 19.51 | 19.51 | 19.42 | 19.47 | 19.47 | -0.51% | 3,698 |
Sep 19, 2024 | 19.68 | 19.69 | 19.57 | 19.57 | 19.57 | 1.91% | 8,436 |
Sep 18, 2024 | 19.20 | 19.45 | 19.11 | 19.20 | 19.20 | 0.54% | 4,026 |
Sep 17, 2024 | 19.02 | 19.17 | 18.98 | 19.10 | 19.10 | 0.74% | 8,708 |
Sep 16, 2024 | 18.89 | 18.96 | 18.89 | 18.96 | 18.96 | 0.48% | 3,459 |
Sep 13, 2024 | 18.77 | 18.87 | 18.77 | 18.87 | 18.87 | 1.02% | 3,705 |
Sep 12, 2024 | 18.58 | 18.71 | 18.58 | 18.68 | 18.68 | 0.98% | 10,786 |
Sep 11, 2024 | 18.25 | 18.50 | 18.25 | 18.50 | 18.50 | 0.92% | 9,342 |
Sep 10, 2024 | 18.40 | 18.40 | 18.16 | 18.33 | 18.33 | -0.54% | 5,421 |
Sep 9, 2024 | 18.38 | 18.50 | 18.27 | 18.43 | 18.43 | 0.44% | 14,331 |
Sep 6, 2024 | 18.65 | 18.75 | 18.24 | 18.35 | 18.35 | -1.57% | 6,241 |
Sep 5, 2024 | 18.68 | 18.77 | 18.60 | 18.64 | 18.64 | 0.28% | 11,346 |
Sep 4, 2024 | 18.49 | 18.72 | 18.36 | 18.59 | 18.59 | 0.27% | 12,759 |
Sep 3, 2024 | 18.91 | 18.91 | 18.36 | 18.54 | 18.54 | -2.17% | 5,543 |
Aug 30, 2024 | 19.04 | 19.05 | 18.88 | 18.95 | 18.95 | 0.11% | 12,544 |
Aug 29, 2024 | 18.92 | 19.02 | 18.77 | 18.93 | 18.93 | 0.96% | 14,650 |
Aug 28, 2024 | 18.89 | 18.93 | 18.75 | 18.75 | 18.75 | -1.51% | 5,610 |
Aug 27, 2024 | 18.85 | 19.08 | 18.85 | 19.04 | 19.04 | 1.48% | 26,450 |
Aug 26, 2024 | 18.93 | 18.93 | 18.72 | 18.76 | 18.76 | -0.79% | 6,076 |
Aug 23, 2024 | 18.57 | 18.92 | 18.51 | 18.91 | 18.91 | 2.55% | 16,253 |
Aug 22, 2024 | 18.67 | 18.67 | 18.44 | 18.44 | 18.44 | -1.65% | 11,248 |
Aug 21, 2024 | 18.49 | 18.75 | 18.45 | 18.75 | 18.75 | 1.63% | 7,348 |
Aug 20, 2024 | 18.69 | 18.69 | 18.45 | 18.45 | 18.45 | -1.65% | 12,935 |
Aug 19, 2024 | 18.43 | 18.79 | 18.28 | 18.76 | 18.76 | 2.39% | 14,270 |
Aug 16, 2024 | 18.38 | 18.43 | 18.11 | 18.32 | 18.32 | -0.59% | 17,493 |
Aug 15, 2024 | 18.24 | 18.44 | 18.22 | 18.43 | 18.43 | 0.93% | 10,789 |
Aug 14, 2024 | 18.42 | 18.42 | 18.14 | 18.26 | 18.26 | -0.68% | 9,596 |
Aug 13, 2024 | 18.10 | 18.39 | 17.99 | 18.39 | 18.39 | 2.31% | 9,532 |
Aug 12, 2024 | 18.10 | 18.12 | 17.96 | 17.97 | 17.97 | -0.50% | 20,220 |
Aug 9, 2024 | 18.17 | 18.17 | 17.97 | 18.06 | 18.06 | -0.39% | 13,857 |
Aug 8, 2024 | 17.78 | 18.13 | 17.67 | 18.13 | 18.13 | 2.66% | 13,058 |
Aug 7, 2024 | 18.11 | 18.11 | 17.66 | 17.66 | 17.66 | -2.81% | 13,721 |
Aug 6, 2024 | 17.74 | 18.26 | 17.70 | 18.17 | 18.17 | 3.08% | 18,546 |
Aug 5, 2024 | 17.19 | 17.74 | 17.13 | 17.63 | 17.63 | -2.33% | 13,972 |
Aug 2, 2024 | 18.28 | 18.28 | 18.00 | 18.05 | 18.05 | -3.17% | 57,690 |
Aug 1, 2024 | 19.31 | 19.33 | 18.52 | 18.64 | 18.64 | -3.44% | 7,950 |
Jul 31, 2024 | 19.58 | 19.58 | 19.30 | 19.30 | 19.30 | 0.26% | 13,728 |
Jul 30, 2024 | 19.31 | 19.36 | 19.17 | 19.25 | 19.25 | 0.03% | 170,833 |
Jul 29, 2024 | 19.28 | 19.31 | 19.17 | 19.24 | 19.24 | -0.29% | 10,300 |
Jul 26, 2024 | 19.34 | 19.49 | 19.17 | 19.30 | 19.30 | 0.89% | 6,758 |
Jul 25, 2024 | 19.15 | 19.42 | 18.97 | 19.13 | 19.13 | -0.87% | 23,750 |
Jul 24, 2024 | 19.67 | 19.67 | 19.30 | 19.30 | 19.30 | -2.15% | 8,934 |
Jul 23, 2024 | 19.68 | 19.83 | 19.68 | 19.72 | 19.72 | -0.55% | 11,699 |
Jul 22, 2024 | 19.74 | 19.85 | 19.59 | 19.83 | 19.83 | 0.46% | 11,086 |
Jul 19, 2024 | 19.65 | 19.79 | 19.65 | 19.74 | 19.74 | -0.05% | 3,661 |
Jul 18, 2024 | 20.00 | 20.12 | 19.72 | 19.75 | 19.75 | -1.20% | 20,041 |
Jul 17, 2024 | 20.22 | 20.25 | 19.97 | 19.99 | 19.99 | -1.96% | 13,954 |
Jul 16, 2024 | 20.13 | 20.45 | 20.10 | 20.39 | 20.39 | 1.54% | 12,135 |
Jul 15, 2024 | 20.24 | 20.24 | 19.96 | 20.08 | 20.08 | -0.64% | 11,709 |
Jul 12, 2024 | 20.14 | 20.25 | 19.97 | 20.21 | 20.21 | 0.65% | 12,917 |
Jul 11, 2024 | 19.99 | 20.08 | 19.93 | 20.08 | 20.08 | 1.31% | 24,898 |
Jul 10, 2024 | 19.87 | 19.91 | 19.73 | 19.82 | 19.82 | 0.06% | 15,562 |
Jul 9, 2024 | 19.74 | 19.88 | 19.65 | 19.81 | 19.81 | 0.40% | 12,051 |
Jul 8, 2024 | 19.63 | 19.79 | 19.63 | 19.73 | 19.73 | -0.20% | 13,358 |
Jul 5, 2024 | 19.71 | 19.78 | 19.62 | 19.77 | 19.77 | 0.51% | 13,479 |
Jul 3, 2024 | 19.40 | 19.72 | 19.40 | 19.67 | 19.67 | 1.39% | 5,188 |
Jul 2, 2024 | 19.26 | 19.41 | 19.26 | 19.40 | 19.40 | 0.02% | 14,432 |
Jul 1, 2024 | 19.61 | 19.61 | 19.37 | 19.40 | 19.40 | -0.78% | 4,798 |
Jun 28, 2024 | 19.47 | 19.61 | 19.36 | 19.55 | 19.55 | 0.04% | 12,670 |
Jun 27, 2024 | 19.44 | 19.55 | 19.44 | 19.54 | 19.54 | 0.27% | 7,889 |
Jun 26, 2024 | 19.50 | 19.58 | 19.43 | 19.49 | 19.45 | -0.92% | 12,233 |
Jun 25, 2024 | 19.62 | 19.79 | 19.62 | 19.67 | 19.63 | 0.05% | 10,846 |
Jun 24, 2024 | 19.65 | 19.81 | 19.53 | 19.66 | 19.62 | 0.21% | 10,953 |
Jun 21, 2024 | 19.61 | 19.62 | 19.46 | 19.62 | 19.58 | -0.20% | 12,010 |
Jun 20, 2024 | 19.67 | 19.77 | 19.61 | 19.66 | 19.62 | -0.46% | 32,895 |
Jun 18, 2024 | 19.55 | 19.75 | 19.50 | 19.75 | 19.71 | 0.82% | 13,737 |
Jun 17, 2024 | 19.41 | 19.60 | 19.32 | 19.59 | 19.55 | 0.46% | 15,849 |
Jun 14, 2024 | 19.59 | 19.59 | 19.36 | 19.50 | 19.46 | -1.22% | 12,702 |
Jun 13, 2024 | 20.03 | 20.04 | 19.69 | 19.74 | 19.70 | -1.45% | 13,381 |
Jun 12, 2024 | 20.03 | 20.20 | 19.87 | 20.03 | 19.99 | 1.47% | 9,993 |
Jun 11, 2024 | 19.78 | 19.79 | 19.67 | 19.74 | 19.70 | -0.78% | 7,537 |
Jun 10, 2024 | 19.76 | 19.91 | 19.74 | 19.90 | 19.86 | 0.28% | 13,496 |
Jun 7, 2024 | 19.92 | 19.98 | 19.83 | 19.84 | 19.80 | -1.24% | 14,432 |
Jun 6, 2024 | 20.05 | 20.23 | 19.98 | 20.09 | 20.05 | 0.22% | 10,087 |
Jun 5, 2024 | 19.94 | 20.05 | 19.88 | 20.05 | 20.01 | 1.75% | 6,522 |
Jun 4, 2024 | 19.77 | 19.88 | 19.64 | 19.70 | 19.66 | -1.01% | 31,135 |