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
)
2.335
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 (%)
May 31, 2022
4.120
4.120
3.925
3.925
1,369
-0.05(-1.26%)
May 27, 2022
4.070
4.280
3.910
3.975
1,812
+0.46(+12.93%)
May 25, 2022
3.520
104
+0.14(+4.29%)
May 24, 2022
3.280
3.375
3.280
3.375
217
-0.28(-7.66%)
May 23, 2022
3.240
3.655
3.240
3.655
315
+0.07(+2.09%)
May 20, 2022
3.580
3.580
3.580
3.580
32
-0.03(-0.83%)
May 19, 2022
3.610
3.610
3.610
3.610
152
+0.14(+4.14%)
May 18, 2022
3.450
3.467
3.400
3.467
8,548
-0.17(-4.69%)
May 17, 2022
3.637
3.637
3.637
3.637
40
+0.12(+3.48%)
May 16, 2022
3.600
3.630
3.515
3.515
8,467
-0.08(-2.10%)
May 13, 2022
3.410
3.590
3.410
3.590
269
+0.31(+9.36%)
May 12, 2022
3.350
3.350
3.240
3.283
661
-0.05(-1.42%)
May 11, 2022
3.230
3.330
3.230
3.330
1,320
-0.04(-1.23%)
May 10, 2022
3.450
3.450
3.372
3.372
301
-0.03(-0.84%)
May 09, 2022
3.800
3.800
3.400
3.400
664
-0.54(-13.71%)
May 06, 2022
3.800
3.940
3.800
3.940
637
-0.19(-4.60%)
May 05, 2022
4.310
4.310
4.130
4.130
325
-0.33(-7.30%)
May 04, 2022
4.142
4.455
4.060
4.455
1,236
+0.00(+0.00%)
May 03, 2022
4.440
4.455
4.430
4.455
249
-0.16(-3.36%)
May 02, 2022
4.560
4.610
4.475
4.610
690
+0.01(+0.22%)
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%)
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
.