Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
20.31
+0.20 (1.02%)
May 9, 2025, 4:00 PM - Market closed
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.28 | 20.34 | 20.22 | 20.31 | 20.31 | 1.01% | 6,077 |
| May 8, 2025 | 20.00 | 20.27 | 20.00 | 20.10 | 20.10 | 0.16% | 2,420 |
| May 7, 2025 | 20.17 | 20.20 | 20.07 | 20.07 | 20.07 | -0.58% | 7,644 |
| May 6, 2025 | 20.15 | 20.27 | 19.99 | 20.19 | 20.19 | -0.77% | 2,205 |
| May 5, 2025 | 20.31 | 20.43 | 20.29 | 20.35 | 20.35 | 0.14% | 14,775 |
| May 2, 2025 | 20.16 | 20.43 | 20.12 | 20.32 | 20.32 | 1.67% | 8,038 |
| May 1, 2025 | 19.91 | 20.04 | 19.91 | 19.98 | 19.98 | 0.93% | 7,687 |
| Apr 30, 2025 | 19.52 | 19.80 | 19.33 | 19.80 | 19.80 | -0.30% | 9,721 |
| Apr 29, 2025 | 19.74 | 19.92 | 19.54 | 19.86 | 19.86 | 0.58% | 32,797 |
| Apr 28, 2025 | 19.69 | 20.01 | 19.58 | 19.75 | 19.75 | 0.74% | 3,354 |
| Apr 25, 2025 | 19.44 | 19.60 | 19.43 | 19.60 | 19.60 | 0.03% | 18,310 |
| Apr 24, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.92% | 12,513 |
| Apr 23, 2025 | 19.43 | 19.61 | 19.14 | 19.23 | 19.23 | 1.24% | 6,358 |
| Apr 22, 2025 | 18.84 | 19.07 | 18.75 | 18.99 | 18.99 | 1.13% | 5,443 |
| Apr 21, 2025 | 18.86 | 18.97 | 18.57 | 18.78 | 18.78 | -1.15% | 6,694 |
| Apr 17, 2025 | 18.82 | 19.10 | 18.82 | 19.00 | 19.00 | 0.77% | 4,810 |
| Apr 16, 2025 | 18.95 | 19.08 | 18.83 | 18.85 | 18.85 | -1.10% | 16,388 |
| 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 |