Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
22.25
+0.06 (0.27%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.26 | 22.33 | 22.20 | 22.25 | 22.25 | 0.27% | 7,456 |
| Oct 2, 2025 | 22.21 | 22.21 | 22.00 | 22.19 | 22.19 | -0.27% | 6,133 |
| Oct 1, 2025 | 22.22 | 22.28 | 22.21 | 22.25 | 22.25 | -0.07% | 5,094 |
| Sep 30, 2025 | 22.42 | 22.42 | 22.16 | 22.27 | 22.27 | -0.78% | 11,513 |
| Sep 29, 2025 | 22.49 | 22.49 | 22.32 | 22.44 | 22.44 | 0.45% | 8,808 |
| Sep 26, 2025 | 22.16 | 22.34 | 22.09 | 22.34 | 22.34 | 0.84% | 6,179 |
| Sep 25, 2025 | 22.29 | 22.29 | 22.14 | 22.16 | 22.16 | -1.01% | 4,611 |
| Sep 24, 2025 | 22.54 | 22.54 | 22.38 | 22.38 | 22.38 | -1.74% | 2,047 |
| Sep 23, 2025 | 22.90 | 22.99 | 22.76 | 22.78 | 22.78 | -0.97% | 8,521 |
| Sep 22, 2025 | 22.96 | 23.06 | 22.88 | 23.00 | 23.00 | -0.33% | 9,978 |
| Sep 19, 2025 | 23.13 | 23.24 | 23.07 | 23.08 | 23.08 | 0.20% | 27,931 |
| Sep 18, 2025 | 22.95 | 23.04 | 22.79 | 23.03 | 23.03 | 0.35% | 9,032 |
| Sep 17, 2025 | 23.00 | 23.19 | 22.73 | 22.95 | 22.95 | 0.93% | 14,225 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.67 | 22.74 | 22.74 | -0.18% | 4,135 |
| Sep 15, 2025 | 22.35 | 22.78 | 22.15 | 22.78 | 22.78 | 1.76% | 13,466 |
| Sep 12, 2025 | 22.24 | 22.41 | 22.24 | 22.39 | 22.39 | -0.68% | 6,087 |
| Sep 11, 2025 | 22.25 | 22.54 | 22.25 | 22.54 | 22.54 | 2.31% | 7,022 |
| Sep 10, 2025 | 22.18 | 22.21 | 21.99 | 22.03 | 22.03 | -0.27% | 3,004 |
| Sep 9, 2025 | 21.82 | 22.09 | 21.82 | 22.09 | 22.09 | -0.20% | 3,512 |
| Sep 8, 2025 | 22.04 | 22.13 | 21.97 | 22.13 | 22.13 | 0.88% | 10,759 |
| Sep 5, 2025 | 22.08 | 22.19 | 21.88 | 21.94 | 21.94 | 0.10% | 4,357 |
| Sep 4, 2025 | 21.78 | 21.92 | 21.66 | 21.92 | 21.92 | 0.70% | 11,462 |
| Sep 3, 2025 | 21.88 | 21.88 | 21.72 | 21.77 | 21.77 | 0.28% | 2,852 |
| Sep 2, 2025 | 21.63 | 21.73 | 21.63 | 21.71 | 21.71 | -2.67% | 8,755 |
| Aug 29, 2025 | 22.30 | 22.30 | 22.20 | 22.30 | 22.30 | - | 3,213 |
| Aug 28, 2025 | 22.19 | 22.30 | 22.04 | 22.30 | 22.30 | 1.27% | 5,408 |
| Aug 27, 2025 | 21.96 | 22.05 | 21.88 | 22.02 | 22.02 | 0.23% | 4,757 |
| Aug 26, 2025 | 21.92 | 21.99 | 21.92 | 21.97 | 21.97 | - | 10,320 |
| Aug 25, 2025 | 22.10 | 22.13 | 21.97 | 21.97 | 21.97 | -0.68% | 21,202 |
| Aug 22, 2025 | 21.69 | 22.21 | 21.59 | 22.12 | 22.12 | 2.44% | 11,929 |
| Aug 21, 2025 | 21.44 | 21.59 | 21.44 | 21.59 | 21.59 | -0.32% | 3,822 |
| Aug 20, 2025 | 21.57 | 21.66 | 21.55 | 21.66 | 21.66 | -0.84% | 2,682 |
| Aug 19, 2025 | 21.75 | 21.95 | 21.75 | 21.85 | 21.85 | 0.78% | 8,141 |
| Aug 18, 2025 | 21.68 | 21.92 | 21.57 | 21.68 | 21.68 | 0.18% | 19,349 |
| Aug 15, 2025 | 21.62 | 21.72 | 21.48 | 21.64 | 21.64 | 0.20% | 5,822 |
| Aug 14, 2025 | 21.55 | 21.63 | 21.51 | 21.59 | 21.59 | -0.95% | 3,673 |
| Aug 13, 2025 | 21.57 | 22.00 | 21.57 | 21.80 | 21.80 | 1.64% | 9,914 |
| Aug 12, 2025 | 21.18 | 21.47 | 21.18 | 21.45 | 21.45 | 1.28% | 15,119 |
| Aug 11, 2025 | 21.19 | 21.27 | 21.18 | 21.18 | 21.18 | -0.58% | 4,449 |
| Aug 8, 2025 | 21.37 | 21.43 | 21.24 | 21.30 | 21.30 | 0.29% | 9,226 |
| Aug 7, 2025 | 21.41 | 21.41 | 21.07 | 21.24 | 21.24 | -1.28% | 2,600 |
| Aug 6, 2025 | 21.17 | 21.52 | 21.17 | 21.51 | 21.51 | 0.35% | 5,271 |
| Aug 5, 2025 | 21.46 | 21.72 | 21.35 | 21.44 | 21.44 | 0.37% | 40,425 |
| Aug 4, 2025 | 21.35 | 21.53 | 21.34 | 21.36 | 21.36 | 2.20% | 37,781 |
| Aug 1, 2025 | 21.15 | 21.15 | 20.89 | 20.90 | 20.90 | -1.92% | 39,699 |
| Jul 31, 2025 | 21.43 | 21.47 | 21.31 | 21.31 | 21.31 | -0.79% | 4,077 |
| Jul 30, 2025 | 21.62 | 21.62 | 21.48 | 21.48 | 21.48 | -2.28% | 6,893 |
| Jul 29, 2025 | 22.23 | 22.34 | 21.98 | 21.98 | 21.98 | -1.26% | 6,848 |
| Jul 28, 2025 | 22.33 | 22.33 | 22.21 | 22.26 | 22.26 | -1.24% | 16,904 |
| Jul 25, 2025 | 22.49 | 22.54 | 22.38 | 22.54 | 22.54 | -0.41% | 6,647 |