Canada markets open in 7 hours 35 minutes

Amplify Travel Tech ETF (AWAY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.17+0.02 (+0.09%)
At close: 03:46PM EDT
20.01 -0.13 (-0.65%)
After hours: 04:05PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.3520.3420.1220.1720.179,471
May 02, 202419.8120.1619.6820.1520.1519,800
May 01, 202419.5919.9319.5219.6619.665,400
Apr 30, 202419.8619.9019.6519.6519.654,300
Apr 29, 202420.0120.1019.8020.0020.004,900
Apr 26, 202419.9420.1119.9020.1020.1011,300
Apr 25, 202419.5519.8719.4719.7719.7739,700
Apr 24, 202419.8319.9019.6719.8419.8419,300
Apr 23, 202419.6019.9519.6019.9519.959,600
Apr 22, 202419.2919.5019.2219.4419.449,200
Apr 19, 202419.2719.3119.1419.1719.1713,100
Apr 18, 202419.5119.6119.3619.3619.3622,100
Apr 17, 202419.7219.7219.2719.3719.3713,300
Apr 16, 202419.3819.4419.2919.3719.3727,500
Apr 15, 202420.0520.0519.4419.4719.4723,300
Apr 12, 202420.3120.3119.8819.9619.9621,200
Apr 11, 202420.2420.5020.1820.5020.5012,900
Apr 10, 202420.1220.2920.0220.1920.1910,200
Apr 09, 202420.3020.4920.2020.4620.4621,100
Apr 08, 202420.4220.4220.2420.2420.248,200
Apr 05, 202419.9920.3519.9920.3520.3510,300
Apr 04, 202420.4820.5619.9320.0220.0211,600
Apr 03, 202420.1220.3720.1020.3320.3310,600
Apr 02, 202420.2120.3620.1820.3020.308,600
Apr 01, 202420.4620.5820.2620.4820.4815,200
Mar 28, 202420.4820.5820.4220.4720.4717,400
Mar 27, 202420.4720.4720.2420.4020.4024,800
Mar 26, 202420.6820.6920.4520.4520.4510,500
Mar 26, 20240.025 Dividend
Mar 25, 202420.4520.6320.4120.5720.5516,400
Mar 22, 202420.4920.5220.4120.4520.438,900
Mar 21, 202420.5520.6020.3520.5120.4919,900
Mar 20, 202419.7620.4819.7620.4320.4140,000
Mar 19, 202419.6419.8119.5519.7519.737,700
Mar 18, 202419.8319.8419.6819.7219.7017,300
Mar 15, 202419.6519.8019.6419.7019.6810,900
Mar 14, 202419.7019.7019.6019.6519.638,100
Mar 13, 202419.6119.7419.4819.6219.6014,200
Mar 12, 202419.6819.6819.5019.6519.6320,200
Mar 11, 202419.6819.7519.5819.6919.679,500
Mar 08, 202419.6819.9019.6119.7419.7215,400
Mar 07, 202419.5519.6719.5519.6319.6125,500
Mar 06, 202419.3519.5819.3519.4819.4611,400
Mar 05, 202419.2819.3319.1519.1819.1619,600
Mar 04, 202419.4519.5619.3519.3519.3330,200
Mar 01, 202419.3919.6219.3419.6119.5934,200
Feb 29, 202419.2819.4619.2419.3319.3125,200
Feb 28, 202419.2119.2819.1719.1719.1513,400
Feb 27, 202419.3319.5019.2819.4319.4175,200
Feb 26, 202419.2919.4019.2319.2719.2511,300
Feb 23, 202419.4219.4719.2919.3619.3415,500
Feb 22, 202419.3719.5419.3219.4819.4625,400
Feb 21, 202419.1219.3019.1119.2019.1830,000
Feb 20, 202419.5019.6119.2719.3319.3166,400
Feb 16, 202419.7219.7219.4619.5019.4812,200
Feb 15, 202419.5219.8719.4719.8119.7917,800
Feb 14, 202419.2219.5419.2119.5419.5229,500
Feb 13, 202418.9119.0818.7718.9518.9323,700
Feb 12, 202419.1419.4319.0319.2519.2320,900
Feb 09, 202419.1519.1718.8519.1419.1252,600
Feb 08, 202419.0219.3019.0119.3019.2816,500
Feb 07, 202419.1119.2018.9718.9918.9722,300
Feb 06, 202418.9919.2918.9319.2719.2517,500
Feb 05, 202419.0019.0118.7719.0118.9951,600
Feb 02, 202419.1719.1718.9319.0819.0619,700
Feb 01, 202418.8919.1918.8619.1919.1711,900
Jan 31, 202419.0719.2818.8818.8818.8611,500
Jan 30, 202419.1919.1919.0919.0919.077,300
Jan 29, 202418.5619.3118.3919.3119.2911,000
Jan 26, 202419.0119.1519.0119.0619.0425,900
Jan 25, 202418.9719.1518.9719.0519.0316,100
Jan 24, 202419.0519.1118.7718.7818.7636,300
Jan 23, 202418.8018.9018.7418.8818.8624,800
Jan 22, 202418.7618.8718.6518.7418.7228,600
Jan 19, 202418.7418.8118.5218.8118.7939,300
Jan 18, 202418.7118.8518.6218.8118.7910,600
Jan 17, 202418.4318.5818.4018.5818.5620,900
Jan 16, 202418.8918.9818.8118.8718.8544,700
Jan 12, 202419.2419.3319.0019.0018.9820,000
Jan 11, 202419.1119.1818.9119.1419.1159,200
Jan 10, 202419.0619.2219.0219.1419.1222,700
Jan 09, 202418.9419.1418.9218.9918.9715,800
Jan 08, 202418.8519.2318.8219.2319.2120,300
Jan 05, 202418.8019.1418.8018.9018.8815,000
Jan 04, 202418.7219.0018.6518.8518.8384,200
Jan 03, 202418.8118.9018.7018.7218.7023,700
Jan 02, 202419.2119.2418.9118.9218.9025,400
Dec 29, 202319.5119.7119.4619.4719.4557,800
Dec 28, 202319.5619.6519.5319.5519.5320,100
Dec 27, 202319.5419.6019.4919.5619.5432,300
Dec 26, 202319.5019.6119.3819.5819.5521,300
Dec 22, 202319.4619.5919.3719.5019.48150,200
Dec 21, 202319.2819.5019.2819.5019.4830,700
Dec 20, 202319.3119.5119.0519.0519.0322,400
Dec 19, 202319.2619.5019.2119.4119.3935,900
Dec 18, 202319.0719.2319.0019.1419.1237,400
Dec 15, 202319.1219.2819.0319.0419.0230,000
Dec 14, 202318.9619.2018.8919.0819.0662,000
Dec 13, 202318.3918.7318.2218.7218.7032,500
Dec 12, 202318.4218.4818.2718.3618.3423,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...