ALPS Global Travel Beneficiaries ETF (JRNY)
25.89
+0.69 (2.72%)
Inactive · Last trade price
on Oct 11, 2024
JRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.02% | 1 |
| Oct 16, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.02% | 21 |
| Oct 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.09% | 21 |
| Oct 14, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.31% | 61 |
| Oct 11, 2024 | 25.60 | 25.95 | 25.60 | 25.95 | 25.95 | 1.39% | 448 |
| Oct 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.34% | 357 |
| Oct 9, 2024 | 25.33 | 25.68 | 25.33 | 25.68 | 25.68 | 1.28% | 357 |
| Oct 8, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.47% | 10 |
| Oct 7, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.02% | 11 |
| Oct 4, 2024 | 25.28 | 25.49 | 25.28 | 25.49 | 25.49 | 2.13% | 336 |
| Oct 3, 2024 | 24.89 | 24.95 | 24.89 | 24.95 | 24.95 | -0.97% | 104 |
| Oct 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.22% | 5 |
| Oct 1, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.28% | 64 |
| Sep 30, 2024 | 25.78 | 25.78 | 25.37 | 25.47 | 25.47 | -0.89% | 1,648 |
| Sep 27, 2024 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 0.38% | 244 |
| Sep 26, 2024 | 25.42 | 25.60 | 25.42 | 25.60 | 25.60 | 3.77% | 581 |
| Sep 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.73% | 16 |
| Sep 24, 2024 | 24.68 | 24.85 | 24.68 | 24.85 | 24.85 | 1.84% | 1,342 |
| Sep 23, 2024 | 24.49 | 24.59 | 24.39 | 24.40 | 24.40 | 0.19% | 6,334 |
| Sep 20, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.44% | 8 |
| Sep 19, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.92% | 18 |
| Sep 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | 18 |
| Sep 17, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.18% | 8 |
| Sep 16, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.63% | 8 |
| Sep 13, 2024 | 23.50 | 23.55 | 23.50 | 23.55 | 23.55 | 1.22% | 329 |
| Sep 12, 2024 | 23.15 | 23.27 | 23.15 | 23.27 | 23.27 | 0.57% | 349 |
| Sep 11, 2024 | 23.09 | 23.14 | 23.09 | 23.14 | 23.14 | 0.68% | 101 |
| Sep 10, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.68% | 20 |
| Sep 9, 2024 | 23.00 | 23.14 | 23.00 | 23.14 | 23.14 | 1.22% | 416 |
| Sep 6, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.42% | 3 |
| Sep 5, 2024 | 23.22 | 23.26 | 23.19 | 23.19 | 23.19 | -0.07% | 303 |
| Sep 4, 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 4.80% | 173 |
| Sep 3, 2024 | 23.42 | 23.42 | 22.14 | 22.14 | 22.14 | -6.03% | 449 |
| Aug 30, 2024 | 23.47 | 23.56 | 23.47 | 23.56 | 23.56 | 0.34% | 1,459 |
| Aug 29, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.42% | 2 |
| Aug 28, 2024 | 23.32 | 23.38 | 23.32 | 23.38 | 23.38 | -0.67% | 152 |
| Aug 27, 2024 | 23.40 | 23.54 | 23.40 | 23.54 | 23.54 | 0.81% | 348 |
| Aug 26, 2024 | 23.30 | 23.35 | 23.30 | 23.35 | 23.35 | -0.35% | 613 |
| Aug 23, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.99% | 3 |
| Aug 22, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.54% | 24 |
| Aug 21, 2024 | 23.00 | 23.10 | 22.95 | 23.10 | 23.10 | 0.72% | 1,702 |
| Aug 20, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.68% | 2 |
| Aug 19, 2024 | 22.87 | 23.09 | 22.87 | 23.09 | 23.09 | 1.45% | 511 |
| Aug 16, 2024 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | 0.04% | 251 |
| Aug 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.93% | 2 |
| Aug 14, 2024 | 22.25 | 22.32 | 22.25 | 22.32 | 22.32 | 0.02% | 108 |
| Aug 13, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.34% | 1 |
| Aug 12, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.69% | 1 |
| Aug 9, 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 22.18 | 0.16% | 103 |
| Aug 8, 2024 | 21.77 | 22.14 | 21.77 | 22.14 | 22.14 | 2.38% | 369 |