Alps Global Travel Beneficiaries Etf (JRNY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.404 | -1.6588650735 | 24.354 | 24.7684 | 23.9597 | 276 | 24.72726875 | SP |
| 4 | -0.11 | -0.45719035744 | 24.06 | 24.7684 | 23.76 | 496 | 24.29281236 | SP |
| 12 | -0.94 | -3.77661711531 | 24.89 | 25.1334 | 23.76 | 380 | 24.38611247 | SP |
| 26 | 0.61 | 2.61353898886 | 23.34 | 25.87 | 23.34 | 381 | 24.43943595 | SP |
| 52 | -0.57 | -2.32463295269 | 24.52 | 25.87 | 19.8129 | 478 | 23.3465172 | SP |
| 156 | -1.26 | -4.99801666006 | 25.21 | 27.31 | 17.69 | 2812 | 22.15420368 | SP |
| 260 | -1.26 | -4.99801666006 | 25.21 | 27.31 | 17.69 | 2812 | 22.15420368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 23.95 | -0.01 | -0.04 | 23.95 | 23.95 | 23.95 | 0 |
| 1721341800 | 23.9597 | -0.4 | -1.63 | 23.9597 | 23.9597 | 23.9597 | 5 |
| 1721255400 | 24.3579 | -0.41 | -1.66 | 24.3579 | 24.3579 | 24.3579 | 0 |
| 1721169000 | 24.7684 | 0.46 | 1.91 | 24.62 | 24.7684 | 24.62 | 1007 |
| 1721082600 | 24.3049 | -0.05 | -0.20 | 24.3049 | 24.3049 | 24.3049 | 66 |
| 1720823400 | 24.354 | 0.23 | 0.96 | 24.354 | 24.354 | 24.354 | 26 |
| 1720737000 | 24.1229 | 0.06 | 0.26 | 23.96 | 24.1229 | 23.92 | 1180 |
| 1720650600 | 24.0604 | 0.08 | 0.31 | 24.0604 | 24.0604 | 24.0604 | 0 |
| 1720564200 | 23.985 | -0.02 | -0.06 | 23.985 | 23.985 | 23.985 | 100 |
| 1720477800 | 24.0004 | -0.03 | -0.11 | 23.97 | 24.025 | 23.97 | 665 |
| 1720218600 | 24.0261 | -0.07 | -0.29 | 24.08 | 24.08 | 23.96 | 669 |
| 1720040640 | 24.096 | 0.2 | 0.84 | 24.1393 | 24.1393 | 24.096 | 163 |
| 1719959400 | 23.8942 | 0.01 | 0.02 | 23.76 | 23.8942 | 23.76 | 300 |
| 1719873000 | 23.8886 | -0.23 | -0.94 | 23.82 | 23.8886 | 23.82 | 124 |
| 1719613800 | 24.1162 | -0.06 | -0.26 | 24.13 | 24.13 | 24.1162 | 379 |
| 1719527400 | 24.179 | -0.03 | -0.13 | 24.179 | 24.179 | 24.179 | 2 |
| 1719441000 | 24.2114 | -0.13 | -0.53 | 24.23 | 24.23 | 24.2114 | 100 |
| 1719354600 | 24.3406 | -0.06 | -0.27 | 24.29 | 24.42 | 24.29 | 732 |
| 1719268200 | 24.4055 | 0.16 | 0.68 | 24.33 | 24.42 | 24.33 | 2703 |
| 1719009000 | 24.2418 | -0.04 | -0.16 | 24.06 | 24.2418 | 24.06 | 96 |
| 1718922600 | 24.2804 | 0.02 | 0.07 | 24.12 | 24.2804 | 24.12 | 331 |
| 1718749800 | 24.2646 | -0.05 | -0.20 | 24.227 | 24.2646 | 24.227 | 160 |
| 1718663400 | 24.3134 | 0.3 | 1.24 | 23.9 | 24.3134 | 23.9 | 344 |
| 1718404200 | 24.0146 | -0.29 | -1.19 | 23.9 | 24.0146 | 23.9 | 81 |
| 1718317800 | 24.3026 | -0.21 | -0.85 | 24.3026 | 24.3026 | 24.3026 | 4 |
| 1718231400 | 24.5119 | 0.28 | 1.16 | 24.43 | 24.5119 | 24.43 | 55 |
| 1718145000 | 24.2319 | -0.23 | -0.93 | 24.27 | 24.27 | 24.18 | 1099 |
| 1718058600 | 24.4584 | -0.01 | -0.04 | 24.27 | 24.4584 | 24.27 | 13 |
| 1717799400 | 24.4689 | -0.14 | -0.58 | 24.48 | 24.48 | 24.45 | 438 |
| 1717713000 | 24.6117 | 0.02 | 0.10 | 24.6117 | 24.6117 | 24.6117 | 0 |
| 1717626600 | 24.5869 | 0.18 | 0.75 | 24.5869 | 24.5869 | 24.5869 | 11 |
| 1717540200 | 24.405 | 0.03 | 0.14 | 24.22 | 24.405 | 24.22 | 10 |
| 1717453800 | 24.3715 | 0.01 | 0.05 | 24.41 | 24.41 | 24.2303 | 342 |
| 1717194600 | 24.36 | 0.26 | 1.09 | 24.155 | 24.36 | 24.12 | 2452 |
| 1717108200 | 24.0978 | 0.09 | 0.39 | 24.0978 | 24.0978 | 24.0978 | 10 |
| 1717021800 | 24.0049 | -0.41 | -1.68 | 23.98 | 24.0049 | 23.98 | 399 |
| 1716935400 | 24.4146 | -0.14 | -0.56 | 24.63 | 24.63 | 24.4146 | 119 |
| 1716589800 | 24.5514 | 0.25 | 1.02 | 24.36 | 24.5514 | 24.36 | 102 |
| 1716503400 | 24.3029 | -0.44 | -1.78 | 24.63 | 24.64 | 24.2601 | 2149 |
| 1716417000 | 24.7428 | -0.24 | -0.98 | 24.84 | 24.84 | 24.7428 | 354 |
| 1716330600 | 24.9876 | -0.13 | -0.53 | 25.02 | 25.02 | 24.9876 | 392 |
| 1716244200 | 25.1211 | 0.02 | 0.08 | 25.05 | 25.1211 | 25.05 | 345 |
| 1715985000 | 25.1008 | -0.03 | -0.13 | 25.1008 | 25.1008 | 25.1008 | 0 |
| 1715898600 | 25.1334 | 0.02 | 0.10 | 25.1334 | 25.1334 | 25.1334 | 5 |
| 1715812200 | 25.109 | -0.01 | -0.04 | 25.12 | 25.12 | 25.109 | 354 |
| 1715725800 | 25.1193 | 0.15 | 0.59 | 25.1193 | 25.1193 | 25.1193 | 15 |
| 1715639400 | 24.9709 | 0.06 | 0.26 | 24.96 | 24.9709 | 24.96 | 427 |
| 1715380200 | 24.9071 | 0.06 | 0.22 | 24.9071 | 24.9071 | 24.9071 | 0 |
| 1715293800 | 24.8518 | 0.16 | 0.66 | 24.56 | 24.8518 | 24.56 | 391 |
| 1715207400 | 24.6897 | -0.05 | -0.18 | 24.6 | 24.6897 | 24.6 | 27 |
| 1715121000 | 24.7349 | -0.23 | -0.94 | 24.7349 | 24.7349 | 24.7349 | 15 |
| 1715034600 | 24.9688 | 0.26 | 1.04 | 24.9688 | 24.9688 | 24.9688 | 30 |
| 1714775400 | 24.7128 | 0.09 | 0.38 | 24.72 | 24.72 | 24.7128 | 10 |
| 1714689000 | 24.6182 | 0.3 | 1.25 | 24.6182 | 24.6182 | 24.6182 | 95 |
| 1714602600 | 24.3138 | -0.08 | -0.32 | 24.175 | 24.3138 | 24.175 | 383 |
| 1714516200 | 24.3927 | -0.48 | -1.93 | 24.3927 | 24.3927 | 24.3927 | 0 |
| 1714429800 | 24.8715 | -0.04 | -0.16 | 24.8715 | 24.8715 | 24.8715 | 14 |
| 1714170600 | 24.9114 | 0.05 | 0.19 | 24.89 | 24.9114 | 24.89 | 13 |
| 1714084200 | 24.8647 | -0.17 | -0.68 | 24.8647 | 24.8647 | 24.8647 | 0 |
| 1713997800 | 25.0341 | -0.03 | -0.11 | 25.0341 | 25.0341 | 25.0341 | 6 |
| 1713911400 | 25.0623 | 0.34 | 1.37 | 24.74 | 25.0623 | 24.74 | 332 |
| 1713825000 | 24.7229 | 0.31 | 1.28 | 24.47 | 24.7229 | 24.47 | 104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
