Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Daily Travel Tech 2X ETF (NY: AWYX )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.560 2.560 2.560 2.560 4 +0.18(+7.56%)
Nov 29, 2022 2.414 2.414 2.270 2.380 10,245 +0.09(+3.93%)
Nov 28, 2022 2.290 2.290 2.290 2.290 3 -0.03(-1.29%)
Nov 25, 2022 2.320 2.320 2.320 2.320 100 +0.03(+1.31%)
Nov 23, 2022 2.290 2.290 2.290 2.290 100 +0.06(+2.69%)
Nov 22, 2022 2.320 2.320 2.230 2.230 2,148 +0.01(+0.45%)
Nov 21, 2022 2.220 2.220 2.220 2.220 35 -0.10(-4.31%)
Nov 18, 2022 2.320 2.320 2.320 2.320 0 -0.04(-1.69%)
Nov 17, 2022 2.360 2.360 2.360 2.360 0 -0.02(-0.84%)
Nov 16, 2022 2.380 2.380 2.380 2.380 16 -0.11(-4.42%)
Nov 15, 2022 2.490 2.490 2.490 2.490 116 +0.06(+2.47%)
Nov 14, 2022 2.430 2.430 2.430 2.430 1 -0.06(-2.41%)
Nov 11, 2022 2.300 2.490 2.300 2.490 592 +0.25(+11.16%)
Nov 10, 2022 2.240 2.240 2.240 2.240 73 +0.19(+9.27%)
Nov 09, 2022 2.050 2.050 2.050 2.050 105 -0.14(-6.39%)
Nov 08, 2022 2.190 2.190 2.190 2.190 10 -0.02(-1.08%)
Nov 07, 2022 2.214 2.214 2.214 2.214 77 -0.04(-1.61%)
Nov 04, 2022 2.110 2.250 2.110 2.250 296 +0.13(+6.13%)
Nov 03, 2022 2.120 2.120 2.120 2.120 12 -0.02(-0.89%)
Nov 02, 2022 2.139 2.139 2.139 2.139 76 -0.16(-7.00%)
Nov 01, 2022 2.300 2.300 2.300 2.300 132 +0.14(+6.68%)
Oct 31, 2022 2.156 2.156 2.156 2.156 45 -0.03(-1.55%)
Oct 28, 2022 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Oct 27, 2022 2.110 2.190 2.110 2.190 475 -0.02(-0.90%)
Oct 26, 2022 2.350 2.350 2.210 2.210 154 +0.01(+0.45%)
Oct 25, 2022 2.200 2.200 2.200 2.200 2 +0.11(+5.26%)
Oct 24, 2022 2.090 2 -0.10(-4.57%)
Oct 21, 2022 2.280 2.280 2.190 2.190 771 +0.06(+2.82%)
Oct 20, 2022 2.110 2.130 2.080 2.130 636 +0.00(+0.00%)
Oct 19, 2022 2.130 2.130 2.130 2.130 73 -0.12(-5.33%)
Oct 18, 2022 2.300 2.300 2.250 2.250 111 +0.06(+2.57%)
Oct 17, 2022 2.194 2.194 2.194 2.194 72 +0.06(+2.99%)
Oct 13, 2022 2.130 11 -0.02(-0.93%)
Oct 12, 2022 2.080 2.150 2.080 2.150 206 +0.08(+3.84%)
Oct 11, 2022 2.070 2.070 2.070 2.070 51 -0.11(-5.03%)
Oct 10, 2022 2.180 2.180 2.180 2.180 37 -0.05(-2.24%)
Oct 07, 2022 2.170 2.230 2.170 2.230 220 -0.12(-5.11%)
Oct 06, 2022 2.350 2.350 2.350 2.350 34 -0.08(-3.29%)
Oct 05, 2022 2.500 2.500 2.430 2.430 197 +0.00(+0.00%)
Oct 04, 2022 2.330 2.430 2.330 2.430 174 +0.19(+8.64%)
Oct 03, 2022 2.237 2.237 2.237 2.237 67 +0.05(+2.14%)
Sep 30, 2022 2.190 2.190 2.190 2.190 100 +0.00(+0.00%)
Sep 29, 2022 2.250 2.300 2.190 2.190 3,008 -0.18(-7.59%)
Sep 28, 2022 2.370 2.370 2.370 2.370 71 +0.11(+4.87%)
Sep 27, 2022 2.230 2.260 2.230 2.260 128 +0.03(+1.35%)
Sep 26, 2022 2.300 2.300 2.230 2.230 182 -0.07(-3.04%)
Sep 23, 2022 2.200 2.300 2.200 2.300 538 -0.19(-7.63%)
Sep 22, 2022 2.490 2.490 2.490 2.490 88 -0.11(-4.23%)
Sep 21, 2022 2.580 2.600 2.580 2.600 193 -0.20(-7.14%)
Sep 20, 2022 2.860 2.867 2.800 2.800 376 -0.04(-1.41%)
Sep 19, 2022 2.840 2.840 2.840 2.840 58 +0.04(+1.31%)
Sep 16, 2022 2.803 2.803 2.803 2.803 100 -0.15(-4.97%)
Sep 15, 2022 2.920 2.950 2.920 2.950 369 -0.03(-1.01%)
Sep 14, 2022 2.980 2.980 2.980 2.980 94 +0.11(+3.84%)
Sep 13, 2022 2.990 2.990 2.870 2.870 130 -0.21(-6.82%)
Sep 12, 2022 3.080 3.080 3.080 3.080 34 +0.12(+4.05%)
Sep 09, 2022 2.950 2.960 2.950 2.960 554 +0.16(+5.65%)
Sep 08, 2022 2.790 2.802 2.790 2.802 240 -0.00(-0.03%)
Sep 07, 2022 2.803 2.803 2.803 2.803 3 +0.11(+4.19%)
Sep 06, 2022 2.690 2.690 2.690 2.690 10 -0.05(-1.82%)
Sep 02, 2022 2.740 2.740 2.740 2.740 131 -0.05(-1.79%)
Sep 01, 2022 2.420 2.790 2.420 2.790 173 -0.10(-3.46%)
Aug 31, 2022 2.890 2.890 2.890 2.890 3 +0.07(+2.48%)
Aug 30, 2022 2.820 2.820 2.820 2.820 9 -0.07(-2.42%)
Aug 29, 2022 2.890 2.890 2.890 2.890 23 -0.08(-2.86%)
Aug 26, 2022 2.975 2.975 2.975 2.975 100 -0.07(-2.46%)
Aug 25, 2022 3.050 3.050 3.050 3.050 76 +0.06(+2.01%)
Aug 24, 2022 2.910 2.990 2.910 2.990 213 +0.07(+2.40%)
Aug 23, 2022 2.920 2.920 2.920 2.920 6 +0.07(+2.46%)
Aug 22, 2022 2.850 2.890 2.850 2.850 469 -0.14(-4.68%)
Aug 19, 2022 2.990 2.990 2.990 2.990 100 -0.18(-5.68%)
Aug 18, 2022 3.170 3.170 3.170 3.170 8 -0.06(-1.86%)
Aug 17, 2022 3.230 3.230 3.230 3.230 135 -0.15(-4.36%)
Aug 16, 2022 3.410 3.420 3.377 3.377 313 -0.01(-0.37%)
Aug 15, 2022 3.390 3.390 3.390 3.390 224 +0.03(+0.89%)
Aug 12, 2022 3.180 3.360 3.180 3.360 556 +0.10(+3.07%)
Aug 11, 2022 3.410 3.410 3.260 3.260 397 -0.02(-0.61%)
Aug 10, 2022 3.280 3.280 3.280 3.280 134 +0.18(+5.81%)
Aug 09, 2022 3.180 3.180 3.100 3.100 323 -0.08(-2.52%)
Aug 08, 2022 3.160 3.208 3.110 3.180 2,525 +0.02(+0.63%)
Aug 05, 2022 3.160 3.160 3.160 3.160 128 +0.08(+2.60%)
Aug 04, 2022 3.080 3.080 3.080 3.080 12 +0.05(+1.65%)
Aug 03, 2022 3.500 3.500 3.030 3.030 1,388 -0.49(-13.92%)
Aug 02, 2022 3.520 3.520 3.520 3.520 503 +0.73(+26.16%)
Jul 29, 2022 2.790 51 +0.01(+0.36%)
Jul 28, 2022 2.700 2.800 2.620 2.780 1,843 +0.05(+1.83%)
Jul 27, 2022 2.730 2.730 2.730 2.730 56 +0.20(+7.91%)
Jul 26, 2022 2.530 2.530 2.530 2.530 4 -0.11(-4.17%)
Jul 25, 2022 2.640 2.640 2.640 2.640 41 +0.05(+1.93%)
Jul 22, 2022 2.694 2.694 2.590 2.590 134 -0.11(-4.07%)
Jul 21, 2022 2.700 2.700 2.700 2.700 21 -0.00(-0.18%)
Jul 20, 2022 2.705 2.705 2.705 2.705 1 +0.08(+3.24%)
Jul 19, 2022 2.670 2.673 2.620 2.620 270 +0.05(+1.95%)
Jul 18, 2022 2.570 2.570 2.570 2.570 2 +0.12(+5.11%)
Jul 15, 2022 2.445 2.445 2.445 2.445 100 +0.02(+0.97%)
Jul 14, 2022 2.411 2.421 2.411 2.421 188 -0.13(-5.04%)
Jul 13, 2022 2.550 2.550 2.550 2.550 190 -0.01(-0.39%)
Jul 12, 2022 2.560 2.560 2.560 2.560 76 -0.26(-9.22%)
Jul 08, 2022 2.820 95 +0.00(+0.00%)
Jul 07, 2022 2.710 2.820 2.710 2.820 1,163 +0.14(+5.22%)
Jul 06, 2022 2.760 2.760 2.680 2.680 466 -0.08(-2.90%)
Jul 05, 2022 2.750 2.830 2.750 2.760 1,256 -0.03(-0.90%)
Jul 01, 2022 2.720 2.785 2.500 2.785 1,433 +0.00(+0.00%)
Jun 30, 2022 2.785 2.785 2.785 2.785 40 -0.10(-3.47%)
Jun 29, 2022 2.885 2.885 2.885 2.885 21 -0.14(-4.47%)
Jun 28, 2022 3.020 3.020 3.020 3.020 32 -0.04(-1.15%)
Jun 27, 2022 3.060 3.060 3.055 3.055 635 -0.02(-0.65%)
Jun 24, 2022 3.075 3.075 3.075 3.075 279 +0.21(+7.49%)
Jun 23, 2022 2.880 2.940 2.861 2.861 341 -0.10(-3.35%)
Jun 22, 2022 3.060 3.070 2.960 2.960 805 -0.16(-5.13%)
Jun 21, 2022 3.120 3.120 3.120 3.120 111 +0.10(+3.48%)
Jun 17, 2022 3.015 3.015 3.015 3.015 100 +0.21(+7.30%)
Jun 16, 2022 2.910 2.910 2.810 2.810 470 -0.30(-9.65%)
Jun 15, 2022 3.110 3.110 3.110 3.110 20 -0.01(-0.32%)
Jun 13, 2022 3.120 9 -0.30(-8.91%)
Jun 10, 2022 3.425 3.425 3.425 3.425 308 -0.28(-7.43%)
Jun 09, 2022 3.910 3.910 3.700 3.700 180 -0.28(-7.04%)
Jun 08, 2022 3.980 3.980 3.980 3.980 222 +0.02(+0.51%)
Jun 07, 2022 3.915 3.960 3.915 3.960 455 -0.05(-1.25%)
Jun 06, 2022 4.000 4.010 4.000 4.010 354 +0.17(+4.43%)
Jun 03, 2022 3.840 3.840 3.840 3.840 262 -0.14(-3.61%)
Jun 02, 2022 3.984 3.984 3.984 3.984 54 +0.16(+4.15%)
Jun 01, 2022 3.860 3.860 3.670 3.825 2,202 -0.10(-2.55%)
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%)
Mar 01, 2022 5.430 5.430 5.130 5.130 467 -0.32(-5.87%)
Feb 28, 2022 5.550 5.550 5.450 5.450 689 -0.15(-2.68%)
Feb 25, 2022 5.620 5.620 5.500 5.600 464 +0.18(+3.42%)
Feb 24, 2022 4.500 5.415 4.290 5.415 2,137 -0.16(-2.78%)
Feb 23, 2022 5.920 5.920 5.570 5.570 1,761 -0.23(-4.05%)
Feb 22, 2022 5.880 5.920 5.707 5.805 1,777 -0.39(-6.22%)
Feb 18, 2022 6.190 0 -0.28(-4.33%)
Feb 17, 2022 7.860 7.860 6.380 6.470 6,009 -0.35(-5.13%)
Feb 16, 2022 6.690 6.820 6.690 6.820 1,602 +0.28(+4.28%)
Feb 15, 2022 6.370 6.540 6.370 6.540 544 +0.57(+9.55%)
Feb 14, 2022 6.120 6.130 5.970 5.970 601 -0.02(-0.33%)
Feb 11, 2022 7.000 7.080 5.990 5.990 8,534 -0.40(-6.26%)
Feb 10, 2022 6.450 6.450 6.390 6.390 908 +0.01(+0.16%)
Feb 09, 2022 6.224 6.510 6.224 6.380 651 +0.35(+5.80%)
Feb 08, 2022 6.000 6.030 6.000 6.030 109 +0.34(+5.94%)
Feb 07, 2022 5.692 5.692 5.692 5.692 286 +0.10(+1.82%)
Feb 04, 2022 5.420 5.590 5.420 5.590 1,801 +0.34(+6.48%)
Feb 03, 2022 5.480 5.480 5.250 5.250 204 -0.22(-4.02%)
Feb 02, 2022 5.630 5.630 5.470 5.470 560 -0.05(-0.91%)
Feb 01, 2022 5.200 5.520 5.200 5.520 1,020 +0.07(+1.28%)
Jan 31, 2022 5.180 5.450 5.450 743 +0.44(+8.78%)
Jan 28, 2022 4.770 5.010 4.770 5.010 335 +0.19(+4.05%)
Jan 27, 2022 5.000 5.000 4.815 4.815 734 -0.24(-4.84%)
Jan 26, 2022 5.250 5.250 5.060 5.060 547 -0.03(-0.52%)
Jan 25, 2022 4.980 5.087 4.730 5.087 2,110 -0.05(-1.04%)
Jan 24, 2022 4.990 5.140 4.990 5.140 702 -0.26(-4.81%)
Jan 21, 2022 5.400 5.400 5.400 5.400 100 -0.33(-5.76%)
Jan 20, 2022 5.415 5.730 5.415 5.730 966 +0.25(+4.56%)
Jan 19, 2022 5.480 5.480 5.480 5.480 354 +0.01(+0.18%)
Jan 18, 2022 5.700 5.700 5.380 5.470 3,441 -0.19(-3.27%)
Jan 14, 2022 5.655 0 -0.21(-3.50%)
Jan 13, 2022 5.860 5.860 5.860 5.860 122 -0.17(-2.74%)
Jan 12, 2022 6.025 6.025 6.025 6.025 124 -0.03(-0.45%)
Jan 11, 2022 6.088 6.140 6.040 6.052 2,893 +0.42(+7.36%)
Jan 10, 2022 5.637 5.637 5.637 5.637 232 -0.17(-2.98%)
Jan 07, 2022 5.770 5.900 5.750 5.810 968 -0.19(-3.17%)
Jan 06, 2022 6.000 6.000 6.000 6.000 242 +0.10(+1.69%)
Jan 05, 2022 6.000 6.000 5.900 5.900 350 -0.31(-4.99%)
Jan 04, 2022 6.210 6.210 6.100 6.210 491 +0.07(+1.14%)
Jan 03, 2022 6.000 6.140 6.000 6.140 230 +0.11(+1.82%)
Dec 31, 2021 6.030 6.030 6.030 6.030 373 -0.07(-1.15%)
Dec 30, 2021 6.000 6.100 6.000 6.100 736 +0.10(+1.67%)
Dec 29, 2021 5.950 6.000 5.310 6.000 1,133 -0.15(-2.44%)
Dec 28, 2021 6.300 6.300 6.150 6.150 695 +0.05(+0.82%)
Dec 27, 2021 6.100 6.100 6.100 6.100 117 +0.17(+2.82%)
Dec 22, 2021 5.933 5.933 5.933 106 +0.12(+2.06%)
Dec 21, 2021 5.600 6.021 5.600 5.812 1,748 +0.55(+10.40%)
Dec 20, 2021 5.130 5.300 5.130 5.265 1,242 +0.01(+0.29%)
Dec 17, 2021 5.250 5.250 5.250 5.250 354 -0.16(-2.96%)
Dec 16, 2021 5.500 5.500 5.410 5.410 391 -0.09(-1.64%)
Dec 15, 2021 5.640 5.640 5.210 5.500 1,972 -0.12(-2.22%)
Dec 14, 2021 5.625 5.625 5.625 5.625 96 -0.27(-4.62%)
Dec 13, 2021 5.897 5.897 5.897 5.897 238 -0.26(-4.26%)
Dec 10, 2021 6.160 6.160 6.160 6.160 327 -0.12(-1.83%)
Dec 09, 2021 6.400 6.400 6.150 6.275 701 +0.02(+0.26%)
Dec 08, 2021 6.210 6.259 6.210 6.259 153 -0.19(-2.97%)
Dec 07, 2021 6.450 6.450 6.450 6.450 281 +0.45(+7.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.