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
Sonicshares Airlines Hotels Cruise Lines ETF
(NY:
TRYP
)
3.650
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jul 22, 2022
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
4.250
4.350
4.250
4.315
19,492
-0.03(-0.69%)
May 27, 2022
4.310
4.419
4.300
4.345
20,083
+0.10(+2.46%)
May 26, 2022
4.050
4.260
4.050
4.241
38,452
+0.19(+4.69%)
May 25, 2022
3.910
4.070
3.910
4.051
26,353
+0.11(+2.67%)
May 24, 2022
4.060
4.060
3.910
3.945
37,024
-0.14(-3.54%)
May 23, 2022
4.150
4.150
4.080
4.090
18,763
+0.03(+0.69%)
May 20, 2022
4.230
4.230
4.000
4.062
41,132
-0.07(-1.65%)
May 19, 2022
4.060
4.175
4.050
4.130
11,826
+0.03(+0.73%)
May 18, 2022
4.218
4.239
4.100
4.100
7,080
-0.18(-4.14%)
May 17, 2022
4.270
4.300
4.207
4.277
24,135
+0.16(+3.76%)
May 16, 2022
4.150
4.150
4.110
4.122
8,897
-0.04(-0.92%)
May 13, 2022
4.370
4.370
4.060
4.160
32,130
+0.19(+4.82%)
May 12, 2022
4.030
4.050
3.910
3.969
67,891
-0.09(-2.13%)
May 11, 2022
4.140
4.210
4.055
4.055
12,559
-0.05(-1.22%)
May 10, 2022
4.190
4.190
4.050
4.105
23,971
+0.04(+0.94%)
May 09, 2022
4.250
4.250
4.050
4.067
57,021
-0.26(-6.03%)
May 06, 2022
4.420
4.420
4.280
4.328
21,883
-0.09(-2.09%)
May 05, 2022
4.610
4.610
4.370
4.420
61,872
-0.19(-4.12%)
May 04, 2022
4.510
4.610
4.460
4.610
9,261
+0.06(+1.34%)
May 03, 2022
4.530
4.600
4.490
4.549
26,271
+0.02(+0.53%)
May 02, 2022
4.580
4.580
4.430
4.525
62,310
-0.01(-0.33%)
Apr 29, 2022
4.690
4.700
4.540
4.540
13,551
-0.13(-2.78%)
Apr 28, 2022
4.670
4.700
4.551
4.670
28,250
+0.10(+2.15%)
Apr 27, 2022
4.480
4.610
4.440
4.572
30,670
+0.05(+1.03%)
Apr 26, 2022
4.720
4.720
4.520
4.525
35,263
-0.15(-3.21%)
Apr 25, 2022
4.600
4.680
4.570
4.675
31,304
-0.00(-0.11%)
Apr 22, 2022
4.760
4.770
4.660
4.680
76,124
-0.08(-1.68%)
Apr 21, 2022
4.830
4.920
4.730
4.760
98,632
-0.02(-0.42%)
Apr 20, 2022
4.810
4.820
4.750
4.780
33,359
+0.03(+0.63%)
Apr 19, 2022
4.680
4.750
4.601
4.750
41,757
+0.03(+0.64%)
Apr 18, 2022
4.690
4.790
4.650
4.720
159,085
+0.04(+0.85%)
Apr 14, 2022
4.690
4.690
4.640
4.680
28,012
+0.06(+1.30%)
Apr 13, 2022
4.520
4.630
4.470
4.620
61,121
+0.21(+4.76%)
Apr 12, 2022
4.340
4.460
4.340
4.410
46,499
+0.05(+1.15%)
Apr 11, 2022
4.390
4.449
4.310
4.360
32,750
-0.01(-0.23%)
Apr 08, 2022
4.440
4.440
4.345
4.370
15,415
-0.03(-0.68%)
Apr 07, 2022
4.410
4.410
4.350
4.400
34,837
-0.07(-1.56%)
Apr 06, 2022
4.650
4.650
4.410
4.470
15,059
-0.15(-3.25%)
Apr 05, 2022
4.610
4.710
4.570
4.620
111,927
-0.04(-0.75%)
Apr 04, 2022
4.590
4.670
4.590
4.655
27,435
-0.01(-0.32%)
Apr 01, 2022
4.600
4.710
4.570
4.670
20,335
+0.02(+0.43%)
Mar 31, 2022
4.690
4.700
4.621
4.650
8,655
-0.01(-0.21%)
Mar 30, 2022
4.670
4.680
4.620
4.660
29,339
+0.01(+0.22%)
Mar 29, 2022
4.550
4.710
4.550
4.650
81,312
+0.14(+3.10%)
Mar 28, 2022
4.510
4.540
4.460
4.510
53,869
+0.02(+0.45%)
Mar 25, 2022
4.500
4.500
4.450
4.490
11,150
+0.03(+0.65%)
Mar 24, 2022
4.410
4.461
4.350
4.461
21,285
+0.05(+1.16%)
Mar 23, 2022
4.510
4.510
4.400
4.410
35,778
-0.09(-2.00%)
Mar 22, 2022
4.500
4.520
4.450
4.500
18,391
+0.08(+1.88%)
Mar 21, 2022
4.540
4.540
4.390
4.417
22,078
-0.07(-1.63%)
Mar 18, 2022
4.460
4.530
4.421
4.490
15,657
+0.03(+0.67%)
Mar 17, 2022
4.490
4.490
4.395
4.460
20,693
-0.02(-0.45%)
Mar 16, 2022
4.370
4.480
4.355
4.480
44,273
+0.23(+5.41%)
Mar 15, 2022
4.220
4.260
4.160
4.250
21,959
+0.15(+3.66%)
Mar 14, 2022
4.150
4.200
4.050
4.100
22,189
+0.01(+0.24%)
Mar 11, 2022
4.280
4.280
4.090
4.090
31,597
-0.08(-1.92%)
Mar 10, 2022
4.120
4.200
4.111
4.170
28,120
+0.03(+0.72%)
Mar 09, 2022
4.010
4.200
4.010
4.140
38,500
+0.22(+5.61%)
Mar 08, 2022
3.920
4.050
3.800
3.920
85,333
+0.10(+2.62%)
Mar 07, 2022
4.120
4.130
3.820
3.820
178,217
-0.37(-8.83%)
Mar 04, 2022
4.280
4.285
4.140
4.190
113,881
-0.20(-4.56%)
Mar 03, 2022
4.500
4.560
4.350
4.390
76,361
-0.13(-2.88%)
Mar 02, 2022
4.500
4.540
4.470
4.520
46,033
+0.10(+2.26%)
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
.