Amplify Travel Tech ETF (AWAY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 3.7674919268 | 18.58 | 19.45 | 18.58 | 6137 | 18.92233576 | SP |
| 4 | 0.61 | 3.26727370112 | 18.67 | 19.45 | 18.16 | 9842 | 18.75499412 | SP |
| 12 | -0.16 | -0.82304526749 | 19.44 | 20.45 | 17.13 | 15218 | 18.98664326 | SP |
| 26 | -0.36 | -1.83299389002 | 19.64 | 20.7062 | 17.13 | 15122 | 19.51910028 | SP |
| 52 | 1.89 | 10.8683151236 | 17.39 | 20.7062 | 14.9501 | 20842 | 18.65472885 | SP |
| 156 | -6.8 | -26.0736196319 | 26.08 | 29.86 | 14.9501 | 97442 | 22.07447589 | SP |
| 260 | -5.49 | -22.1639079532 | 24.77 | 34.54 | 11.24 | 112696 | 25.17461319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 19.2031 | 0.1 | 0.54 | 19.2 | 19.45 | 19.11 | 4026 |
| 1726612200 | 19.1 | 0.14 | 0.74 | 19.02 | 19.17 | 18.98 | 8708 |
| 1726525800 | 18.96 | 0.09 | 0.48 | 18.89 | 18.96 | 18.89 | 3459 |
| 1726266600 | 18.87 | 0.19 | 1.02 | 18.77 | 18.87 | 18.77 | 3705 |
| 1726180200 | 18.68 | 0.18 | 0.98 | 18.58 | 18.71 | 18.58 | 10786 |
| 1726093800 | 18.4993 | 0.17 | 0.92 | 18.31 | 18.5 | 18.25 | 9342 |
| 1726007400 | 18.33 | -0.1 | -0.54 | 18.4 | 18.4 | 18.16 | 5421 |
| 1725921000 | 18.4303 | 0.08 | 0.44 | 18.38 | 18.5 | 18.2709 | 14331 |
| 1725661800 | 18.35 | -0.29 | -1.57 | 18.65 | 18.75 | 18.24 | 6135 |
| 1725575400 | 18.642 | 0.05 | 0.28 | 18.68 | 18.77 | 18.6 | 11346 |
| 1725489000 | 18.59 | 0.05 | 0.27 | 18.49 | 18.72 | 18.36 | 12759 |
| 1725402600 | 18.54 | -0.41 | -2.17 | 18.91 | 18.91 | 18.36 | 5543 |
| 1725057000 | 18.951 | 0.02 | 0.11 | 19.04 | 19.045 | 18.8815 | 12544 |
| 1724970600 | 18.93 | 0.18 | 0.96 | 18.92 | 19.0178 | 18.77 | 14650 |
| 1724884200 | 18.75 | -0.29 | -1.51 | 18.89 | 18.93 | 18.75 | 5610 |
| 1724797800 | 19.038 | 0.28 | 1.48 | 18.85 | 19.0746 | 18.85 | 26450 |
| 1724711400 | 18.76 | -0.15 | -0.79 | 18.93 | 18.93 | 18.72 | 6076 |
| 1724452200 | 18.91 | 0.47 | 2.55 | 18.57 | 18.92 | 18.51 | 14863 |
| 1724365800 | 18.4403 | -0.31 | -1.65 | 18.67 | 18.67 | 18.4403 | 11248 |
| 1724279400 | 18.75 | 0.3 | 1.63 | 18.58 | 18.75 | 18.45 | 7348 |
| 1724193000 | 18.45 | -0.31 | -1.65 | 18.69 | 18.69 | 18.45 | 12935 |
| 1724106600 | 18.7602 | 0.44 | 2.39 | 18.43 | 18.7899 | 18.275 | 14247 |
| 1723847400 | 18.3216 | -0.11 | -0.59 | 18.38 | 18.43 | 18.11 | 17493 |
| 1723761000 | 18.43 | 0.17 | 0.93 | 18.24 | 18.44 | 18.22 | 10539 |
| 1723674600 | 18.26 | -0.13 | -0.68 | 18.42 | 18.42 | 18.14 | 9485 |
| 1723588200 | 18.385 | 0.42 | 2.31 | 18.1 | 18.385 | 17.991 | 9532 |
| 1723501800 | 17.97 | -0.09 | -0.50 | 18.1 | 18.1151 | 17.96 | 20220 |
| 1723242600 | 18.06 | -0.07 | -0.39 | 18.17 | 18.17 | 17.97 | 13725 |
| 1723156200 | 18.13 | 0.47 | 2.66 | 17.78 | 18.13 | 17.67 | 13058 |
| 1723069800 | 17.66 | -0.51 | -2.81 | 18.11 | 18.11 | 17.66 | 13721 |
| 1722983400 | 18.17 | 0.54 | 3.08 | 17.74 | 18.26 | 17.704 | 18546 |
| 1722897000 | 17.6268 | -0.42 | -2.33 | 17.19 | 17.74 | 17.13 | 13972 |
| 1722637800 | 18.0468 | -0.59 | -3.17 | 18.28 | 18.28 | 18 | 57690 |
| 1722551400 | 18.6369 | -0.66 | -3.44 | 19.31 | 19.325 | 18.52 | 7950 |
| 1722465000 | 19.3 | 0.05 | 0.26 | 19.58 | 19.58 | 19.3 | 13604 |
| 1722378600 | 19.25 | 0.01 | 0.03 | 19.31 | 19.36 | 19.17 | 170833 |
| 1722292200 | 19.2444 | -0.06 | -0.29 | 19.28 | 19.31 | 19.17 | 10300 |
| 1722033000 | 19.3 | 0.17 | 0.89 | 19.34 | 19.49 | 19.171 | 6641 |
| 1721946600 | 19.13 | -0.17 | -0.86 | 19.15 | 19.42 | 18.97 | 23518 |
| 1721860200 | 19.2969 | -0.42 | -2.15 | 19.67 | 19.67 | 19.2969 | 8934 |
| 1721773800 | 19.72 | -0.11 | -0.55 | 19.68 | 19.83 | 19.68 | 11699 |
| 1721687400 | 19.83 | 0.09 | 0.46 | 19.74 | 19.8468 | 19.5901 | 11086 |
| 1721428200 | 19.74 | -0.01 | -0.05 | 19.65 | 19.79 | 19.65 | 3661 |
| 1721341800 | 19.75 | -0.24 | -1.20 | 20 | 20.12 | 19.72 | 20041 |
| 1721255400 | 19.99 | -0.4 | -1.96 | 20.22 | 20.25 | 19.9701 | 13954 |
| 1721169000 | 20.39 | 0.31 | 1.54 | 20.13 | 20.45 | 20.097 | 11214 |
| 1721082600 | 20.08 | -0.13 | -0.64 | 20.24 | 20.24 | 19.96 | 11600 |
| 1720823400 | 20.21 | 0.13 | 0.65 | 20.14 | 20.25 | 19.966 | 12421 |
| 1720737000 | 20.08 | 0.26 | 1.31 | 19.99 | 20.08 | 19.934 | 24898 |
| 1720650600 | 19.82 | 0.01 | 0.06 | 19.87 | 19.91 | 19.73 | 14344 |
| 1720564200 | 19.809 | 0.08 | 0.40 | 19.74 | 19.875 | 19.65 | 12051 |
| 1720477800 | 19.73 | -0.04 | -0.20 | 19.63 | 19.79 | 19.63 | 13358 |
| 1720218600 | 19.77 | 0.1 | 0.51 | 19.71 | 19.78 | 19.62 | 13479 |
| 1720040640 | 19.6688 | 0.27 | 1.39 | 19.4 | 19.716 | 19.4 | 5188 |
| 1719959400 | 19.4 | 0 | 0.02 | 19.26 | 19.4099 | 19.26 | 14432 |
| 1719873000 | 19.3967 | -0.15 | -0.74 | 19.61 | 19.61 | 19.3675 | 4798 |
| 1719613800 | 19.5419 | 0 | 0.00 | 19.5419 | 19.5419 | 19.5419 | 0 |
| 1719527400 | 19.5419 | 0.05 | 0.27 | 19.44 | 19.55 | 19.44 | 7889 |
| 1719441000 | 19.49 | -0.18 | -0.92 | 19.5 | 19.5825 | 19.43 | 12233 |
| 1719354600 | 19.67 | 0.01 | 0.05 | 19.62 | 19.79 | 19.62 | 10845 |
| 1719268200 | 19.6607 | 0.04 | 0.21 | 19.65 | 19.81 | 19.53 | 10953 |
| 1719009000 | 19.62 | -0.04 | -0.20 | 19.61 | 19.62 | 19.4616 | 11902 |
| 1718922600 | 19.66 | -0.09 | -0.46 | 19.67 | 19.77 | 19.61 | 32895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
