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 (%)
Apr 14, 2023 0 +0.00(+0.00%)
Apr 13, 2023 2.390 2.410 2.355 2.355 1,435 +0.02(+0.86%)
Apr 12, 2023 2.340 2.340 2.335 2.335 330 +0.00(+0.00%)
Apr 11, 2023 2.280 2.335 2.280 2.335 206 +0.00(+0.00%)
Apr 10, 2023 2.340 2.340 2.335 2.335 199 +0.00(+0.00%)
Apr 06, 2023 2.335 2.335 2.335 2.335 100 +0.00(+0.00%)
Apr 05, 2023 2.335 2.335 2.335 2.335 37 +0.00(+0.00%)
Apr 04, 2023 2.370 2.370 2.335 2.335 461 +0.00(+0.00%)
Apr 03, 2023 2.280 2.386 2.280 2.335 256 -0.02(-0.64%)
Mar 31, 2023 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Mar 30, 2023 2.350 2.350 2.350 2.350 201 +0.06(+2.40%)
Mar 29, 2023 2.250 2.295 2.250 2.295 252 +0.06(+2.68%)
Mar 28, 2023 2.235 2.235 2.235 2.235 1 -0.02(-1.11%)
Mar 27, 2023 2.260 2.260 2.260 2.260 12 -0.01(-0.44%)
Mar 24, 2023 2.270 2.270 2.270 2.270 0 -0.05(-2.16%)
Mar 23, 2023 2.320 2.320 2.320 2.320 32 -0.01(-0.53%)
Mar 22, 2023 2.332 2.332 2.332 2.332 42 -0.02(-0.75%)
Mar 21, 2023 2.350 2.350 2.350 2.350 26 +0.10(+4.68%)
Mar 20, 2023 2.310 2.310 2.245 2.245 101 +0.02(+0.67%)
Mar 17, 2023 2.240 2.240 2.230 2.230 173 -0.06(-2.62%)
Mar 16, 2023 2.220 2.290 2.220 2.290 813 +0.08(+3.39%)
Mar 15, 2023 2.215 2.215 2.215 2.215 19 -0.10(-4.53%)
Mar 14, 2023 2.350 2.350 2.320 2.320 702 -0.01(-0.43%)
Mar 13, 2023 2.330 2.330 2.330 2.330 118 -0.03(-1.27%)
Mar 10, 2023 2.360 2.360 2.360 2.360 114 -0.09(-3.67%)
Mar 09, 2023 2.450 2.450 2.450 2.450 45 -0.15(-5.95%)
Mar 08, 2023 2.605 2.605 2.605 2.605 60 -0.02(-0.76%)
Mar 07, 2023 2.625 2.625 2.625 2.625 0 -0.08(-2.96%)
Mar 06, 2023 2.705 2.705 2.705 2.705 14 -0.01(-0.37%)
Mar 03, 2023 2.715 2.715 2.715 2.715 100 +0.05(+1.88%)
Mar 02, 2023 2.544 2.665 2.521 2.665 1,003 +0.03(+1.14%)
Mar 01, 2023 2.660 2.660 2.635 2.635 316 +0.00(+0.00%)
Feb 28, 2023 2.640 2.640 2.635 2.635 158 +0.02(+0.76%)
Feb 27, 2023 2.615 2.615 2.615 2.615 36 +0.08(+3.16%)
Feb 24, 2023 2.535 2.535 2.535 2.535 0 -0.12(-4.52%)
Feb 23, 2023 2.655 2.655 2.655 2.655 1 +0.01(+0.38%)
Feb 22, 2023 2.660 2.660 2.645 2.645 170 -0.01(-0.38%)
Feb 21, 2023 2.690 2.690 2.650 2.655 955 -0.09(-3.10%)
Feb 17, 2023 2.740 2.740 2.740 2.740 100 -0.12(-4.20%)
Feb 16, 2023 2.950 2.950 2.860 2.860 127 +0.01(+0.25%)
Feb 15, 2023 2.853 2.853 2.853 2.853 7 -0.01(-0.42%)
Feb 14, 2023 2.865 2.865 2.865 2.865 33 +0.05(+1.78%)
Feb 13, 2023 2.815 2.815 2.815 2.815 60 +0.08(+2.93%)
Feb 10, 2023 2.930 2.930 2.735 2.735 1,426 -0.29(-9.74%)
Feb 09, 2023 3.080 3.170 2.990 3.030 1,055 -0.02(-0.66%)
Feb 08, 2023 3.170 3.170 3.050 3.050 314 -0.07(-2.37%)
Feb 07, 2023 3.040 3.124 3.040 3.124 131 +0.05(+1.76%)
Feb 06, 2023 3.150 3.150 3.070 3.070 664 -0.06(-1.97%)
Feb 03, 2023 3.132 3.132 3.132 3.132 100 -0.06(-1.89%)
Feb 02, 2023 3.192 3.192 3.192 3.192 61 +0.04(+1.33%)
Feb 01, 2023 3.150 3.150 3.150 3.150 14 +0.16(+5.22%)
Jan 31, 2023 2.994 2.994 2.994 2.994 26 +0.04(+1.44%)
Jan 30, 2023 3.110 3.110 2.890 2.951 1,018 -0.20(-6.31%)
Jan 27, 2023 2.940 3.210 2.940 3.150 437 +0.13(+4.19%)
Jan 26, 2023 3.070 3.070 3.023 3.023 396 -0.00(-0.06%)
Jan 25, 2023 2.980 3.025 2.840 3.025 1,179 +0.06(+1.88%)
Jan 24, 2023 2.980 2.980 2.969 2.969 1,200 -0.01(-0.45%)
Jan 23, 2023 3.020 3.060 2.982 2.982 1,156 +0.03(+0.98%)
Jan 20, 2023 2.954 2.954 2.954 2.954 0 +0.15(+5.48%)
Jan 19, 2023 2.770 2.800 2.770 2.800 100 +0.03(+1.08%)
Jan 18, 2023 2.770 2.770 2.770 2.770 6 +0.02(+0.54%)
Jan 17, 2023 2.780 2.780 2.755 2.755 1,063 -0.00(-0.18%)
Jan 13, 2023 2.850 2.850 2.610 2.760 1,295 +0.10(+3.76%)
Jan 12, 2023 2.660 2.660 2.660 2.660 124 +0.09(+3.50%)
Jan 11, 2023 2.570 2.570 2.570 2.570 0 +0.01(+0.59%)
Jan 10, 2023 2.555 2.555 2.555 2.555 50 +0.03(+1.19%)
Jan 09, 2023 2.525 2.525 2.525 2.525 79 +0.02(+0.80%)
Jan 06, 2023 2.505 2.505 2.505 2.505 100 +0.08(+3.30%)
Jan 05, 2023 2.425 2.425 2.425 2.425 14 +0.02(+0.83%)
Jan 04, 2023 2.350 2.405 2.350 2.405 119 +0.12(+5.25%)
Jan 03, 2023 2.300 2.300 2.285 2.285 130 +0.04(+1.56%)
Dec 30, 2022 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Dec 29, 2022 2.250 2.250 2.250 2.250 17 +0.09(+4.17%)
Dec 28, 2022 2.160 2.160 2.160 2.160 1 -0.02(-0.92%)
Dec 27, 2022 2.260 2.260 2.180 2.180 204 -0.01(-0.46%)
Dec 23, 2022 2.190 2.190 2.190 2.190 100 +0.03(+1.39%)
Dec 22, 2022 2.160 2.160 2.160 2.160 76 -0.07(-3.14%)
Dec 21, 2022 2.230 2.230 2.230 2.230 49 +0.06(+2.77%)
Dec 20, 2022 2.170 2.170 2.170 2.170 100 -0.09(-3.98%)
Dec 19, 2022 2.290 2.290 2.260 2.260 1,505 +0.02(+0.92%)
Dec 16, 2022 2.320 2.330 2.239 2.239 271 -0.06(-2.64%)
Dec 15, 2022 2.300 2.300 2.300 2.300 12 -0.10(-4.17%)
Dec 14, 2022 2.400 2.400 2.400 2.400 28 -0.02(-0.83%)
Dec 13, 2022 2.380 2.570 2.380 2.420 7,274 +0.06(+2.54%)
Dec 12, 2022 2.320 2.410 2.320 2.360 1,356 +0.02(+0.85%)
Dec 09, 2022 2.460 2.460 2.340 2.340 3,827 +0.00(+0.00%)
Dec 08, 2022 2.340 2.340 2.340 2.340 5 +0.05(+2.18%)
Dec 07, 2022 2.290 2.290 2.290 2.290 12 -0.05(-2.14%)
Dec 06, 2022 2.400 2.400 2.340 2.340 128 -0.08(-3.37%)
Dec 05, 2022 2.550 2.550 2.340 2.421 2,822 -0.11(-4.29%)
Dec 02, 2022 2.530 2.530 2.530 2.530 102 -0.03(-1.17%)
Dec 01, 2022 2.650 2.650 2.470 2.560 425 +0.00(+0.00%)
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%)
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.