ETFMG Travel Tech ETF (AWAY) Historical Stock Data
19.58 ↓0.19 (-0.96%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, AWAY is up 0.60% a day on average. There have been 23 days where ETFMG Travel Tech ETF closed green and 7 days where AWAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 19.48 | 19.58 | ↑$0.10 (0.51%) | 19.36 | 19.58 | 26.05K |
| 2023-02-03 | 19.66 | 19.77 | ↑$0.11 (0.56%) | 19.66 | 19.99 | 49.07K |
| 2023-02-02 | 19.81 | 19.97 | ↑$0.16 (0.81%) | 19.81 | 20.07 | 93.17K |
| 2023-02-01 | 19.33 | 19.69 | ↑$0.36 (1.86%) | 19.27 | 19.77 | 46.16K |
| 2023-01-31 | 19.10 | 19.28 | ↑$0.18 (0.94%) | 19.10 | 19.29 | 56.30K |
| 2023-01-30 | 19.27 | 19.14 | ↓$0.13 (-0.67%) | 19.11 | 19.32 | 60.77K |
| 2023-01-27 | 19.38 | 19.64 | ↑$0.26 (1.34%) | 19.32 | 19.70 | 69.96K |
| 2023-01-26 | 19.50 | 19.38 | ↓$0.12 (-0.62%) | 19.17 | 19.50 | 169.48K |
| 2023-01-25 | 19.10 | 19.37 | ↑$0.27 (1.41%) | 18.97 | 19.37 | 50.67K |
| 2023-01-24 | 19.17 | 19.17 | ↑$0.00 (0.00%) | 19.10 | 19.26 | 28.99K |
| 2023-01-23 | 19.07 | 19.17 | ↑$0.10 (0.52%) | 19.05 | 19.20 | 39.52K |
| 2023-01-20 | 18.74 | 19.08 | ↑$0.34 (1.81%) | 18.68 | 19.08 | 74.31K |
| 2023-01-19 | 18.34 | 18.53 | ↑$0.19 (1.04%) | 18.32 | 18.56 | 140.79K |
| 2023-01-18 | 18.58 | 18.35 | ↓$0.23 (-1.24%) | 18.35 | 18.68 | 56.05K |
| 2023-01-17 | 18.31 | 18.36 | ↑$0.05 (0.27%) | 18.28 | 18.39 | 101.82K |
| 2023-01-13 | 18.00 | 18.41 | ↑$0.41 (2.28%) | 18.00 | 18.41 | 55.01K |
| 2023-01-12 | 17.75 | 18.05 | ↑$0.30 (1.69%) | 17.68 | 18.09 | 69.95K |
| 2023-01-11 | 17.64 | 17.73 | ↑$0.09 (0.51%) | 17.61 | 17.74 | 44.77K |
| 2023-01-10 | 17.54 | 17.69 | ↑$0.15 (0.86%) | 17.52 | 17.70 | 32.20K |
| 2023-01-09 | 17.50 | 17.50 | ↑$0.00 (0.00%) | 17.50 | 17.71 | 228.38K |
| 2023-01-06 | 17.22 | 17.49 | ↑$0.27 (1.57%) | 17.22 | 17.49 | 17.25K |
| 2023-01-05 | 16.98 | 17.16 | ↑$0.18 (1.06%) | 16.96 | 17.16 | 15.22K |
| 2023-01-04 | 16.85 | 17.16 | ↑$0.31 (1.84%) | 16.84 | 17.16 | 44.40K |
| 2023-01-03 | 16.71 | 16.60 | ↓$0.11 (-0.66%) | 16.46 | 16.85 | 34.47K |
| 2022-12-30 | 16.34 | 16.51 | ↑$0.17 (1.04%) | 16.34 | 16.51 | 72.62K |
| 2022-12-29 | 16.22 | 16.47 | ↑$0.25 (1.54%) | 16.22 | 16.50 | 46.52K |
| 2022-12-28 | 16.33 | 16.09 | ↓$0.24 (-1.46%) | 16.09 | 16.35 | 69.51K |
| 2022-12-27 | 16.31 | 16.24 | ↓$0.07 (-0.43%) | 16.20 | 16.35 | 66.12K |
| 2022-12-23 | 16.14 | 16.24 | ↑$0.10 (0.62%) | 16.09 | 16.24 | 34.31K |
| 2022-12-22 | 16.30 | 16.14 | ↓$0.16 (-0.98%) | 15.96 | 16.47 | 39.93K |
Create an account or log in to view more rows.
$AWAY love cooking these little bears on here
$AWAY time to run
$AWAY Free money indeed??
$AWAY Buy the dip.
$AWAY we need one good push to moon this.
$AWAY my put options are fine
$AWAY who here can't stand the CEO?
$AWAY run it!
$AWAY to the moon
$AWAY I actually want the market pullback 5% is pretty crazy how this market keep going and going