Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
22.30
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 22.68 | 22.70 | 22.60 | 22.63 | 22.63 | -0.38% | 4,107 |
| Jul 23, 2025 | 22.59 | 22.72 | 22.43 | 22.72 | 22.72 | 1.23% | 4,809 |
| Jul 22, 2025 | 22.23 | 22.46 | 22.19 | 22.44 | 22.44 | 0.72% | 4,264 |
| Jul 21, 2025 | 22.24 | 22.32 | 22.09 | 22.28 | 22.28 | 0.46% | 5,225 |
| Jul 18, 2025 | 22.34 | 22.34 | 22.12 | 22.18 | 22.18 | 0.19% | 4,512 |
| Jul 17, 2025 | 22.12 | 22.17 | 22.11 | 22.14 | 22.14 | -0.09% | 5,609 |
| Jul 16, 2025 | 22.11 | 22.16 | 22.07 | 22.16 | 22.16 | 0.56% | 1,747 |
| Jul 15, 2025 | 22.25 | 22.25 | 22.00 | 22.04 | 22.04 | -0.63% | 6,837 |
| Jul 14, 2025 | 22.26 | 22.26 | 22.09 | 22.18 | 22.18 | 0.02% | 4,531 |
| Jul 11, 2025 | 22.20 | 22.27 | 22.15 | 22.17 | 22.17 | -1.20% | 4,646 |
| Jul 10, 2025 | 22.25 | 22.50 | 22.25 | 22.44 | 22.44 | 0.40% | 7,105 |
| Jul 9, 2025 | 22.46 | 22.46 | 22.28 | 22.35 | 22.35 | 0.13% | 8,021 |
| Jul 8, 2025 | 22.20 | 22.48 | 22.20 | 22.32 | 22.32 | 1.04% | 26,832 |
| Jul 7, 2025 | 22.20 | 22.40 | 22.03 | 22.09 | 22.09 | -0.27% | 13,645 |
| Jul 3, 2025 | 21.87 | 22.20 | 21.87 | 22.15 | 22.15 | 2.22% | 14,354 |
| Jul 2, 2025 | 21.60 | 21.67 | 21.51 | 21.67 | 21.67 | -0.46% | 5,728 |
| Jul 1, 2025 | 21.55 | 21.83 | 21.55 | 21.77 | 21.77 | 1.16% | 5,640 |
| Jun 30, 2025 | 21.57 | 21.57 | 21.43 | 21.52 | 21.52 | 0.56% | 4,031 |
| Jun 27, 2025 | 21.33 | 21.45 | 21.31 | 21.40 | 21.40 | -0.47% | 23,432 |
| Jun 26, 2025 | 21.23 | 21.50 | 21.01 | 21.50 | 21.50 | 1.73% | 6,875 |
| Jun 25, 2025 | 21.08 | 21.15 | 21.08 | 21.14 | 21.14 | -0.61% | 12,315 |
| Jun 24, 2025 | 20.96 | 21.28 | 20.77 | 21.27 | 21.27 | 3.60% | 5,215 |
| Jun 23, 2025 | 20.28 | 20.53 | 20.09 | 20.53 | 20.53 | -0.23% | 11,063 |
| Jun 20, 2025 | 20.75 | 20.75 | 20.54 | 20.58 | 20.58 | -1.18% | 1,913 |