ETFMG Travel Tech ETF (AWAY) Historical Stock Data
19.77 ↓0.07 (-0.34%)
As of April 25, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, AWAY is up 0.03% a day on average. There have been 15 days where ETFMG Travel Tech ETF closed green and 15 days where AWAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.55 | 19.77 | ↑$0.22 (1.14%) | 19.47 | 19.87 | 39.75K |
| 2024-04-24 | 19.83 | 19.84 | ↑$0.01 (0.05%) | 19.67 | 19.89 | 19.13K |
| 2024-04-23 | 19.60 | 19.95 | ↑$0.35 (1.79%) | 19.60 | 19.95 | 9.58K |
| 2024-04-22 | 19.29 | 19.44 | ↑$0.15 (0.79%) | 19.22 | 19.49 | 9.25K |
| 2024-04-19 | 19.27 | 19.18 | ↓$0.09 (-0.49%) | 19.14 | 19.31 | 13.09K |
| 2024-04-18 | 19.51 | 19.36 | ↓$0.15 (-0.77%) | 19.36 | 19.61 | 22.14K |
| 2024-04-17 | 19.72 | 19.37 | ↓$0.35 (-1.76%) | 19.27 | 19.72 | 13.31K |
| 2024-04-16 | 19.38 | 19.37 | ↓$0.01 (-0.04%) | 19.29 | 19.44 | 27.49K |
| 2024-04-15 | 20.05 | 19.47 | ↓$0.58 (-2.89%) | 19.44 | 20.05 | 23.31K |
| 2024-04-12 | 20.31 | 19.96 | ↓$0.35 (-1.72%) | 19.88 | 20.31 | 21.20K |
| 2024-04-11 | 20.24 | 20.50 | ↑$0.26 (1.28%) | 20.18 | 20.50 | 12.88K |
| 2024-04-10 | 20.12 | 20.19 | ↑$0.07 (0.35%) | 20.02 | 20.29 | 10.22K |
| 2024-04-09 | 20.30 | 20.46 | ↑$0.16 (0.79%) | 20.20 | 20.49 | 20.59K |
| 2024-04-08 | 20.42 | 20.24 | ↓$0.18 (-0.88%) | 20.24 | 20.42 | 8.19K |
| 2024-04-05 | 19.99 | 20.35 | ↑$0.36 (1.80%) | 19.99 | 20.35 | 10.31K |
| 2024-04-04 | 20.48 | 20.02 | ↓$0.46 (-2.25%) | 19.93 | 20.55 | 11.62K |
| 2024-04-03 | 20.12 | 20.34 | ↑$0.22 (1.07%) | 20.10 | 20.37 | 10.57K |
| 2024-04-02 | 20.21 | 20.30 | ↑$0.09 (0.45%) | 20.19 | 20.36 | 8.59K |
| 2024-04-01 | 20.46 | 20.48 | ↑$0.02 (0.08%) | 20.26 | 20.56 | 15.24K |
| 2024-03-28 | 20.48 | 20.47 | ↓$0.01 (-0.05%) | 20.44 | 20.59 | 17.42K |
| 2024-03-27 | 20.47 | 20.40 | ↓$0.07 (-0.34%) | 20.24 | 20.47 | 24.37K |
| 2024-03-26 | 20.68 | 20.45 | ↓$0.23 (-1.11%) | 20.45 | 20.69 | 10.49K |
| 2024-03-25 | 20.45 | 20.57 | ↑$0.12 (0.59%) | 20.41 | 20.63 | 16.34K |
| 2024-03-22 | 20.49 | 20.45 | ↓$0.04 (-0.20%) | 20.41 | 20.52 | 8.86K |
| 2024-03-21 | 20.55 | 20.51 | ↓$0.04 (-0.19%) | 20.35 | 20.60 | 19.87K |
| 2024-03-20 | 19.76 | 20.43 | ↑$0.67 (3.39%) | 19.76 | 20.48 | 40.04K |
| 2024-03-19 | 19.64 | 19.75 | ↑$0.11 (0.56%) | 19.61 | 19.80 | 7.75K |
| 2024-03-18 | 19.83 | 19.72 | ↓$0.11 (-0.55%) | 19.68 | 19.84 | 17.30K |
| 2024-03-15 | 19.65 | 19.70 | ↑$0.05 (0.25%) | 19.64 | 19.80 | 10.88K |
| 2024-03-14 | 19.70 | 19.65 | ↓$0.05 (-0.25%) | 19.60 | 19.70 | 8.09K |
Create an account or log in to view more rows.
$AWAY like if you’re buying Monday!! Let’s Go!!
$AWAY we want higher!!!
$AWAY Come on.. Let it fall.. buy later bulls
$AWAY Another boring day I believe
$AWAY search and destroy bears!!
$AWAY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AWAY f this stock
$AWAY futs ripping
$AWAY don’t be boring today beast
$AWAY the future is so bright .. I gotta wear shades..