Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
15.57
-0.51 (-3.15%)
Mar 27, 2026, 4:00 PM EDT - Market closed
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.98 | 15.98 | 15.54 | 15.57 | 15.57 | -3.18% | 13,388 |
| Mar 26, 2026 | 16.01 | 16.19 | 15.99 | 16.09 | 16.08 | -0.02% | 2,979 |
| Mar 25, 2026 | 16.21 | 16.22 | 15.94 | 16.09 | 16.09 | 1.50% | 1,320 |
| Mar 24, 2026 | 16.05 | 16.05 | 15.79 | 15.85 | 15.85 | -2.63% | 6,837 |
| Mar 23, 2026 | 16.22 | 16.43 | 16.14 | 16.28 | 16.28 | 2.69% | 3,878 |
| Mar 20, 2026 | 16.07 | 16.07 | 15.86 | 15.86 | 15.85 | -1.84% | 4,860 |
| Mar 19, 2026 | 16.01 | 16.18 | 16.00 | 16.15 | 16.15 | -0.32% | 2,907 |
| Mar 18, 2026 | 16.48 | 16.49 | 16.20 | 16.20 | 16.20 | -1.96% | 4,106 |
| Mar 17, 2026 | 16.45 | 16.75 | 16.45 | 16.53 | 16.53 | 1.62% | 7,654 |
| Mar 16, 2026 | 16.20 | 16.34 | 16.14 | 16.27 | 16.27 | 1.02% | 15,593 |
| Mar 13, 2026 | 16.33 | 16.38 | 16.01 | 16.10 | 16.10 | -0.81% | 7,627 |
| Mar 12, 2026 | 16.44 | 16.61 | 16.17 | 16.23 | 16.23 | -3.39% | 12,233 |
| Mar 11, 2026 | 16.79 | 16.91 | 16.68 | 16.80 | 16.80 | -0.38% | 2,716 |
| Mar 10, 2026 | 17.01 | 17.01 | 16.84 | 16.87 | 16.87 | -0.80% | 8,163 |
| Mar 9, 2026 | 16.77 | 17.05 | 16.39 | 17.00 | 17.00 | 0.60% | 4,668 |
| Mar 6, 2026 | 16.79 | 16.93 | 16.79 | 16.90 | 16.90 | 0.18% | 2,746 |
| Mar 5, 2026 | 16.74 | 17.23 | 16.74 | 16.87 | 16.87 | 0.72% | 10,298 |
| Mar 4, 2026 | 16.74 | 16.96 | 16.64 | 16.75 | 16.75 | 1.03% | 6,119 |
| Mar 3, 2026 | 16.40 | 16.58 | 16.29 | 16.58 | 16.58 | -2.15% | 8,568 |
| Mar 2, 2026 | 16.58 | 16.95 | 16.58 | 16.95 | 16.95 | -0.96% | 9,653 |
| Feb 27, 2026 | 17.09 | 17.26 | 17.05 | 17.11 | 17.11 | -1.84% | 4,869 |
| Feb 26, 2026 | 16.90 | 17.43 | 16.90 | 17.43 | 17.43 | 3.20% | 10,876 |
| Feb 25, 2026 | 16.80 | 16.91 | 16.80 | 16.89 | 16.89 | 0.75% | 4,338 |
| Feb 24, 2026 | 16.68 | 16.92 | 16.65 | 16.77 | 16.76 | 0.36% | 6,616 |
| Feb 23, 2026 | 17.28 | 17.33 | 16.68 | 16.71 | 16.71 | -3.99% | 9,609 |
| Feb 20, 2026 | 17.27 | 17.48 | 17.27 | 17.40 | 17.40 | 0.55% | 4,443 |
| Feb 19, 2026 | 17.50 | 17.50 | 17.26 | 17.31 | 17.31 | -0.73% | 1,427 |
| Feb 18, 2026 | 17.51 | 17.63 | 17.39 | 17.43 | 17.43 | 0.07% | 3,775 |
| Feb 17, 2026 | 17.29 | 17.48 | 17.23 | 17.42 | 17.42 | 1.16% | 6,550 |
| Feb 13, 2026 | 17.60 | 17.60 | 17.22 | 17.22 | 17.22 | -1.87% | 6,278 |
| Feb 12, 2026 | 18.05 | 18.06 | 17.44 | 17.55 | 17.55 | -3.07% | 13,297 |
| Feb 11, 2026 | 18.40 | 18.55 | 18.10 | 18.11 | 18.11 | -2.15% | 7,880 |
| Feb 10, 2026 | 18.43 | 18.58 | 18.43 | 18.50 | 18.50 | 1.05% | 1,213 |
| Feb 9, 2026 | 18.20 | 18.40 | 18.18 | 18.31 | 18.31 | 0.52% | 5,369 |
| Feb 6, 2026 | 18.12 | 18.22 | 18.03 | 18.22 | 18.21 | 0.08% | 19,451 |
| Feb 5, 2026 | 18.56 | 18.56 | 18.20 | 18.20 | 18.20 | -2.20% | 8,385 |
| Feb 4, 2026 | 18.70 | 18.70 | 18.44 | 18.61 | 18.61 | -0.27% | 5,633 |
| Feb 3, 2026 | 19.54 | 19.54 | 18.64 | 18.66 | 18.66 | -5.01% | 7,292 |
| Feb 2, 2026 | 19.51 | 19.69 | 19.51 | 19.65 | 19.65 | 1.11% | 5,498 |
| Jan 30, 2026 | 19.69 | 19.69 | 19.35 | 19.43 | 19.43 | -1.69% | 8,537 |
| Jan 29, 2026 | 19.75 | 19.80 | 19.62 | 19.77 | 19.77 | 0.48% | 6,696 |
| Jan 28, 2026 | 19.86 | 19.86 | 19.60 | 19.67 | 19.67 | -1.33% | 4,011 |
| Jan 27, 2026 | 20.11 | 20.11 | 19.88 | 19.94 | 19.94 | -0.72% | 3,157 |
| Jan 26, 2026 | 20.02 | 20.10 | 20.01 | 20.08 | 20.08 | - | 6,000 |
| Jan 23, 2026 | 20.11 | 20.11 | 20.01 | 20.08 | 20.08 | -0.64% | 1,953 |
| Jan 22, 2026 | 20.09 | 20.30 | 20.08 | 20.21 | 20.21 | 1.40% | 3,877 |
| Jan 21, 2026 | 19.84 | 20.02 | 19.76 | 19.93 | 19.93 | 0.71% | 4,928 |
| Jan 20, 2026 | 19.79 | 20.03 | 19.74 | 19.79 | 19.79 | -1.93% | 3,492 |
| Jan 16, 2026 | 20.26 | 20.26 | 20.18 | 20.18 | 20.18 | -0.35% | 2,627 |
| Jan 15, 2026 | 20.30 | 20.33 | 20.25 | 20.25 | 20.25 | -0.34% | 25,293 |