Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ETFMG Daily Travel Tech 2X ETF
(NY:
AWYX
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 14, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
4.900
4.900
4.600
4.600
848
+0.00(+0.00%)
Apr 28, 2022
4.600
4.600
4.600
4.600
1,087
-0.03(-0.54%)
Apr 27, 2022
4.570
4.625
4.570
4.625
237
+0.10(+2.21%)
Apr 26, 2022
4.360
4.530
4.345
4.525
2,318
-0.17(-3.72%)
Apr 25, 2022
4.600
4.700
4.600
4.700
1,035
+0.05(+0.97%)
Apr 22, 2022
4.700
4.780
4.655
4.655
958
-0.19(-3.92%)
Apr 21, 2022
5.000
5.000
4.845
4.845
379
-0.21(-4.11%)
Apr 20, 2022
5.180
5.180
5.053
5.053
314
-0.11(-2.08%)
Apr 19, 2022
5.000
5.160
5.000
5.160
1,300
+0.16(+3.20%)
Apr 18, 2022
5.000
5.000
5.000
5.000
237
-0.16(-3.10%)
Apr 14, 2022
5.200
5.200
5.160
5.160
862
+0.01(+0.29%)
Apr 13, 2022
5.020
5.220
5.020
5.145
1,588
+0.26(+5.22%)
Apr 12, 2022
4.860
5.000
4.850
4.890
3,863
+0.12(+2.52%)
Apr 11, 2022
4.900
4.950
4.770
4.770
5,559
-0.19(-3.83%)
Apr 08, 2022
4.900
4.960
4.900
4.960
242
-0.10(-1.98%)
Apr 07, 2022
4.900
5.060
4.900
5.060
549
-0.17(-3.25%)
Apr 06, 2022
5.250
5.250
5.230
5.230
1,076
-0.22(-4.04%)
Apr 05, 2022
5.570
5.570
5.450
5.450
574
-0.23(-4.13%)
Apr 04, 2022
5.480
5.685
5.480
5.685
290
+0.26(+4.89%)
Apr 01, 2022
5.360
5.420
5.360
5.420
170
+0.03(+0.56%)
Mar 31, 2022
5.390
5.390
5.390
5.390
113
+0.00(+0.00%)
Mar 30, 2022
5.480
5.480
5.390
5.390
938
-0.08(-1.55%)
Mar 29, 2022
5.475
5.475
5.475
5.475
141
+0.34(+6.73%)
Mar 28, 2022
4.920
5.130
4.920
5.130
1,379
+0.05(+0.98%)
Mar 25, 2022
5.180
5.206
5.080
5.080
328
-0.22(-4.15%)
Mar 24, 2022
5.150
5.300
5.100
5.300
756
+0.13(+2.51%)
Mar 23, 2022
5.140
5.170
5.140
5.170
217
-0.21(-3.81%)
Mar 22, 2022
5.130
5.375
5.130
5.375
3,991
+0.30(+6.02%)
Mar 21, 2022
5.070
5.070
5.070
5.070
227
-0.34(-6.28%)
Mar 18, 2022
5.070
5.430
5.070
5.410
4,021
+0.40(+7.98%)
Mar 17, 2022
4.928
5.010
4.928
5.010
1,215
+0.01(+0.30%)
Mar 16, 2022
4.800
4.995
4.800
4.995
951
+0.66(+15.09%)
Mar 15, 2022
4.200
4.340
4.200
4.340
814
+0.18(+4.33%)
Mar 14, 2022
4.160
4.160
4.160
4.160
65
-0.18(-4.15%)
Mar 11, 2022
4.340
4.340
4.340
4.340
100
-0.18(-3.98%)
Mar 10, 2022
4.500
4.550
4.415
4.520
1,020
-0.08(-1.74%)
Mar 09, 2022
4.600
4.600
4.600
4.600
185
+0.45(+10.84%)
Mar 08, 2022
4.070
4.150
3.944
4.150
3,711
+0.05(+1.22%)
Mar 07, 2022
4.350
4.350
4.100
4.100
2,565
-0.41(-8.99%)
Mar 04, 2022
4.505
4.505
4.505
4.505
335
-0.52(-10.35%)
Mar 03, 2022
5.025
5.025
5.025
5.025
175
-0.35(-6.51%)
Mar 02, 2022
5.375
5.375
5.375
5.375
48
+0.25(+4.78%)
Mar 01, 2022
5.430
5.430
5.130
5.130
467
-0.32(-5.87%)
Feb 28, 2022
5.550
5.550
5.450
5.450
689
-0.15(-2.68%)
Feb 25, 2022
5.620
5.620
5.500
5.600
464
+0.18(+3.42%)
Feb 24, 2022
4.500
5.415
4.290
5.415
2,137
-0.16(-2.78%)
Feb 23, 2022
5.920
5.920
5.570
5.570
1,761
-0.23(-4.05%)
Feb 22, 2022
5.880
5.920
5.707
5.805
1,777
-0.39(-6.22%)
Feb 18, 2022
6.190
0
-0.28(-4.33%)
Feb 17, 2022
7.860
7.860
6.380
6.470
6,009
-0.35(-5.13%)
Feb 16, 2022
6.690
6.820
6.690
6.820
1,602
+0.28(+4.28%)
Feb 15, 2022
6.370
6.540
6.370
6.540
544
+0.57(+9.55%)
Feb 14, 2022
6.120
6.130
5.970
5.970
601
-0.02(-0.33%)
Feb 11, 2022
7.000
7.080
5.990
5.990
8,534
-0.40(-6.26%)
Feb 10, 2022
6.450
6.450
6.390
6.390
908
+0.01(+0.16%)
Feb 09, 2022
6.224
6.510
6.224
6.380
651
+0.35(+5.80%)
Feb 08, 2022
6.000
6.030
6.000
6.030
109
+0.34(+5.94%)
Feb 07, 2022
5.692
5.692
5.692
5.692
286
+0.10(+1.82%)
Feb 04, 2022
5.420
5.590
5.420
5.590
1,801
+0.34(+6.48%)
Feb 03, 2022
5.480
5.480
5.250
5.250
204
-0.22(-4.02%)
Feb 02, 2022
5.630
5.630
5.470
5.470
560
-0.05(-0.91%)
Feb 01, 2022
5.200
5.520
5.200
5.520
1,020
+0.07(+1.28%)
Jan 31, 2022
5.180
5.450
5.450
743
+0.44(+8.78%)
Jan 28, 2022
4.770
5.010
4.770
5.010
335
+0.19(+4.05%)
Jan 27, 2022
5.000
5.000
4.815
4.815
734
-0.24(-4.84%)
Jan 26, 2022
5.250
5.250
5.060
5.060
547
-0.03(-0.52%)
Jan 25, 2022
4.980
5.087
4.730
5.087
2,110
-0.05(-1.04%)
Jan 24, 2022
4.990
5.140
4.990
5.140
702
-0.26(-4.81%)
Jan 21, 2022
5.400
5.400
5.400
5.400
100
-0.33(-5.76%)
Jan 20, 2022
5.415
5.730
5.415
5.730
966
+0.25(+4.56%)
Jan 19, 2022
5.480
5.480
5.480
5.480
354
+0.01(+0.18%)
Jan 18, 2022
5.700
5.700
5.380
5.470
3,441
-0.19(-3.27%)
Jan 14, 2022
5.655
0
-0.21(-3.50%)
Jan 13, 2022
5.860
5.860
5.860
5.860
122
-0.17(-2.74%)
Jan 12, 2022
6.025
6.025
6.025
6.025
124
-0.03(-0.45%)
Jan 11, 2022
6.088
6.140
6.040
6.052
2,893
+0.42(+7.36%)
Jan 10, 2022
5.637
5.637
5.637
5.637
232
-0.17(-2.98%)
Jan 07, 2022
5.770
5.900
5.750
5.810
968
-0.19(-3.17%)
Jan 06, 2022
6.000
6.000
6.000
6.000
242
+0.10(+1.69%)
Jan 05, 2022
6.000
6.000
5.900
5.900
350
-0.31(-4.99%)
Jan 04, 2022
6.210
6.210
6.100
6.210
491
+0.07(+1.14%)
Jan 03, 2022
6.000
6.140
6.000
6.140
230
+0.11(+1.82%)
Dec 31, 2021
6.030
6.030
6.030
6.030
373
-0.07(-1.15%)
Dec 30, 2021
6.000
6.100
6.000
6.100
736
+0.10(+1.67%)
Dec 29, 2021
5.950
6.000
5.310
6.000
1,133
-0.15(-2.44%)
Dec 28, 2021
6.300
6.300
6.150
6.150
695
+0.05(+0.82%)
Dec 27, 2021
6.100
6.100
6.100
6.100
117
+0.17(+2.82%)
Dec 22, 2021
5.933
5.933
5.933
106
+0.12(+2.06%)
Dec 21, 2021
5.600
6.021
5.600
5.812
1,748
+0.55(+10.40%)
Dec 20, 2021
5.130
5.300
5.130
5.265
1,242
+0.01(+0.29%)
Dec 17, 2021
5.250
5.250
5.250
5.250
354
-0.16(-2.96%)
Dec 16, 2021
5.500
5.500
5.410
5.410
391
-0.09(-1.64%)
Dec 15, 2021
5.640
5.640
5.210
5.500
1,972
-0.12(-2.22%)
Dec 14, 2021
5.625
5.625
5.625
5.625
96
-0.27(-4.62%)
Dec 13, 2021
5.897
5.897
5.897
5.897
238
-0.26(-4.26%)
Dec 10, 2021
6.160
6.160
6.160
6.160
327
-0.12(-1.83%)
Dec 09, 2021
6.400
6.400
6.150
6.275
701
+0.02(+0.26%)
Dec 08, 2021
6.210
6.259
6.210
6.259
153
-0.19(-2.97%)
Dec 07, 2021
6.450
6.450
6.450
6.450
281
+0.45(+7.50%)
Dec 06, 2021
5.890
6.000
5.890
6.000
969
+0.40(+7.14%)
Nov 30, 2021
5.600
5.600
5.600
149
-0.20(-3.36%)
Nov 29, 2021
5.900
5.900
5.650
5.795
3,150
-0.00(-0.09%)
Nov 26, 2021
5.910
5.910
5.520
5.800
1,560
-0.77(-11.71%)
Nov 24, 2021
6.470
6.569
6.465
6.569
1,058
-0.03(-0.45%)
Nov 23, 2021
6.700
6.700
6.599
6.599
613
+0.03(+0.47%)
Nov 22, 2021
6.430
6.800
6.430
6.568
4,204
-0.50(-7.08%)
Nov 19, 2021
7.230
7.230
7.030
7.068
365
-0.19(-2.64%)
Nov 18, 2021
7.280
7.280
7.260
7.260
886
-0.25(-3.33%)
Nov 17, 2021
7.510
7.510
7.510
7.510
78
-0.15(-1.89%)
Nov 16, 2021
7.665
7.665
7.655
7.655
503
-0.21(-2.61%)
Nov 15, 2021
7.860
7.943
7.860
7.860
1,228
+0.01(+0.13%)
Nov 11, 2021
7.850
7.850
7.850
98
+0.22(+2.88%)
Nov 10, 2021
7.630
7.630
555
-0.80(-9.44%)
Nov 09, 2021
8.520
8.520
8.425
8.425
374
-0.24(-2.83%)
Nov 08, 2021
9.000
9.000
8.670
8.670
3,671
+0.47(+5.73%)
Nov 05, 2021
8.030
8.200
8.030
8.200
4,647
+0.65(+8.61%)
Nov 04, 2021
7.550
7.550
7.550
7.550
2
+0.30(+4.14%)
Nov 03, 2021
7.500
7.500
7.250
7.250
483
-0.24(-3.20%)
Nov 02, 2021
7.490
7.490
7.490
7.490
121
-0.12(-1.58%)
Nov 01, 2021
7.250
7.610
7.250
7.610
401
+0.36(+4.97%)
Oct 26, 2021
7.250
7.250
7.250
86
-0.55(-7.05%)
Oct 22, 2021
7.800
7.800
7.800
73
-0.05(-0.64%)
Oct 21, 2021
7.850
7.850
7.850
7.850
167
+0.00(+0.00%)
Oct 20, 2021
7.850
7.850
7.850
7.850
176
-0.47(-5.65%)
Oct 19, 2021
8.350
8.350
8.320
8.320
264
-0.02(-0.24%)
Oct 18, 2021
8.420
8.430
8.340
8.340
1,280
-0.09(-1.01%)
Oct 15, 2021
8.425
8.425
8.425
8.425
100
+0.08(+0.90%)
Oct 14, 2021
8.350
8.350
8.350
8.350
2
+0.13(+1.58%)
Oct 13, 2021
8.120
8.220
8.120
8.220
346
+0.04(+0.49%)
Oct 12, 2021
8.184
8.225
8.180
8.180
233
+0.03(+0.37%)
Oct 11, 2021
8.150
8.150
8.150
8.150
67
-0.06(-0.73%)
Oct 07, 2021
8.210
8.210
8.210
5
+0.19(+2.41%)
Oct 06, 2021
7.880
8.017
7.880
8.017
462
-0.19(-2.35%)
Oct 05, 2021
8.300
8.300
8.210
8.210
266
-0.04(-0.48%)
Oct 04, 2021
8.730
8.725
8.250
8.250
3,593
-0.46(-5.28%)
Oct 01, 2021
8.310
8.710
8.310
8.710
1,542
+0.73(+9.08%)
Sep 30, 2021
8.050
8.050
7.985
7.985
454
-0.04(-0.47%)
Sep 29, 2021
8.100
8.100
8.023
8.023
445
-0.08(-0.96%)
Sep 28, 2021
8.230
8.230
8.100
8.100
701
-0.15(-1.82%)
Sep 27, 2021
8.000
8.250
8.000
8.250
165
+0.59(+7.70%)
Sep 24, 2021
7.660
7.660
7.660
7.660
1,093
-0.46(-5.67%)
Sep 23, 2021
8.000
8.249
8.000
8.120
1,183
+0.32(+4.10%)
Sep 22, 2021
7.730
7.800
7.730
7.800
450
+0.26(+3.44%)
Sep 21, 2021
7.540
7.540
7.540
7.540
13
+0.50(+7.03%)
Sep 20, 2021
6.980
7.180
6.980
7.045
600
-0.28(-3.82%)
Sep 16, 2021
7.325
7.325
7.325
12
-0.02(-0.34%)
Sep 15, 2021
7.350
7.350
7.350
7.350
345
-0.10(-1.34%)
Sep 14, 2021
7.450
7.500
7.500
7.450
48
-0.05(-0.67%)
Sep 13, 2021
7.450
7.500
7.450
7.500
247
-0.15(-1.96%)
Sep 10, 2021
7.660
7.660
7.650
7.650
2,605
-0.01(-0.13%)
Sep 09, 2021
7.650
7.660
7.640
7.660
743
+0.12(+1.59%)
Sep 08, 2021
7.540
7.540
7.540
7.540
93
-0.08(-1.11%)
Sep 07, 2021
7.625
7.625
7.625
7.625
32
+0.08(+1.13%)
Sep 03, 2021
7.640
7.640
7.540
7.540
1,506
-0.10(-1.31%)
Sep 02, 2021
7.670
7.670
7.640
7.640
3,135
-0.00(-0.07%)
Sep 01, 2021
7.645
7.645
7.645
7.645
41
+0.10(+1.39%)
Aug 31, 2021
7.540
7.540
7.540
7.540
95
+0.24(+3.29%)
Aug 30, 2021
7.320
7.600
7.300
7.300
993
+0.29(+4.14%)
Aug 26, 2021
7.010
7.010
7.010
10
-0.33(-4.43%)
Aug 25, 2021
7.480
7.480
7.335
7.335
244
+0.13(+1.87%)
Aug 24, 2021
6.870
7.200
6.870
7.200
1,317
+0.60(+9.09%)
Aug 23, 2021
6.600
6.600
6.600
6.600
28
+0.30(+4.76%)
Aug 20, 2021
6.350
6.350
6.300
6.300
320
-0.09(-1.49%)
Aug 19, 2021
6.395
6.395
6.395
6.395
78
-0.08(-1.24%)
Aug 18, 2021
6.475
6.475
6.475
6.475
161
+0.10(+1.65%)
Aug 17, 2021
6.593
6.593
6.370
6.370
1,052
-0.60(-8.67%)
Aug 16, 2021
6.975
6.975
6.975
6.975
107
-0.35(-4.78%)
Aug 13, 2021
7.325
7.325
7.325
7.325
100
+0.04(+0.48%)
Aug 12, 2021
7.290
7.290
7.290
7.290
73
-0.24(-3.12%)
Aug 11, 2021
7.525
7.525
7.525
7.525
12
+0.06(+0.80%)
Aug 10, 2021
7.465
7.465
7.465
7.465
251
+0.12(+1.56%)
Aug 09, 2021
7.480
7.480
7.350
7.350
235
-0.37(-4.79%)
Aug 05, 2021
7.720
7.720
7.720
23
+0.51(+7.07%)
Aug 04, 2021
7.420
7.540
7.210
7.210
2,216
-0.55(-7.09%)
Aug 02, 2021
7.760
7.760
7.760
56
+0.01(+0.13%)
Jul 30, 2021
7.800
7.800
7.800
7.750
144
-0.29(-3.61%)
Jul 29, 2021
8.040
8.040
8.040
8.040
215
+0.17(+2.23%)
Jul 28, 2021
7.960
7.960
7.865
7.865
227
+0.17(+2.14%)
Jul 27, 2021
7.700
7.700
7.700
7.700
114
-0.09(-1.16%)
Jul 26, 2021
7.710
7.790
7.710
7.790
290
-0.06(-0.76%)
Jul 23, 2021
7.850
7.850
7.850
7.850
340
-0.14(-1.69%)
Jul 22, 2021
7.985
7.985
7.985
7.985
222
-0.01(-0.19%)
Jul 21, 2021
7.994
8.100
7.900
8.000
932
+0.55(+7.45%)
Jul 20, 2021
7.340
7.445
7.340
7.445
1,674
+0.17(+2.34%)
Jul 19, 2021
7.275
7.275
7.275
7.275
100
-0.55(-7.03%)
Jul 16, 2021
7.980
7.980
7.825
7.825
4,919
-0.33(-3.99%)
Jul 15, 2021
8.150
8.150
8.150
8.150
99
-0.25(-2.98%)
Jul 14, 2021
8.580
8.580
8.400
8.400
1,196
-0.14(-1.64%)
Jul 13, 2021
8.540
8.540
8.540
8.540
75
-0.01(-0.12%)
Jul 12, 2021
8.550
8.550
8.550
8.550
146
+0.05(+0.59%)
Jul 09, 2021
8.300
8.590
8.300
8.500
348
+0.40(+4.94%)
Jul 08, 2021
8.100
8.100
8.100
8.100
279
-0.50(-5.81%)
Jul 07, 2021
9.070
9.070
8.600
8.600
2,778
-0.50(-5.49%)
Jul 06, 2021
9.280
9.320
9.100
9.100
3,196
-0.27(-2.83%)
Jul 02, 2021
9.370
9.370
9.365
9.365
754
+0.04(+0.38%)
Jul 01, 2021
9.330
9.380
9.330
9.330
1,077
+0.07(+0.76%)
Jun 30, 2021
9.210
9.300
9.210
9.260
8,271
+0.06(+0.65%)
Jun 29, 2021
9.370
9.370
9.200
9.200
2,442
-0.20(-2.13%)
Jun 28, 2021
9.450
9.450
9.400
9.400
471
-0.50(-5.05%)
Jun 25, 2021
10.19
10.20
9.900
9.900
924
-0.08(-0.80%)
Jun 24, 2021
10.00
10.03
9.980
9.980
1,427
+0.05(+0.50%)
Jun 23, 2021
9.800
9.960
9.800
9.930
687
+0.24(+2.48%)
Jun 22, 2021
9.690
9.690
9.690
9.690
805
+0.08(+0.83%)
Jun 21, 2021
9.610
9.610
9.610
9.610
418
+0.03(+0.31%)
Jun 18, 2021
9.580
9.580
9.580
9.580
315
-0.44(-4.39%)
Jun 17, 2021
10.02
10.02
10.02
10.02
21
+0.49(+5.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.