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 )

2.335 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 (%)
Sep 30, 2021 8.050 8.050 7.985 7.985 454 -0.04(-0.47%)
Sep 29, 2021 8.100 8.100 8.023 8.023 445 -0.08(-0.96%)
Sep 28, 2021 8.230 8.230 8.100 8.100 701 -0.15(-1.82%)
Sep 27, 2021 8.000 8.250 8.000 8.250 165 +0.59(+7.70%)
Sep 24, 2021 7.660 7.660 7.660 7.660 1,093 -0.46(-5.67%)
Sep 23, 2021 8.000 8.249 8.000 8.120 1,183 +0.32(+4.10%)
Sep 22, 2021 7.730 7.800 7.730 7.800 450 +0.26(+3.44%)
Sep 21, 2021 7.540 7.540 7.540 7.540 13 +0.50(+7.03%)
Sep 20, 2021 6.980 7.180 6.980 7.045 600 -0.28(-3.82%)
Sep 16, 2021 7.325 7.325 7.325 12 -0.02(-0.34%)
Sep 15, 2021 7.350 7.350 7.350 7.350 345 -0.10(-1.34%)
Sep 14, 2021 7.450 7.500 7.500 7.450 48 -0.05(-0.67%)
Sep 13, 2021 7.450 7.500 7.450 7.500 247 -0.15(-1.96%)
Sep 10, 2021 7.660 7.660 7.650 7.650 2,605 -0.01(-0.13%)
Sep 09, 2021 7.650 7.660 7.640 7.660 743 +0.12(+1.59%)
Sep 08, 2021 7.540 7.540 7.540 7.540 93 -0.08(-1.11%)
Sep 07, 2021 7.625 7.625 7.625 7.625 32 +0.08(+1.13%)
Sep 03, 2021 7.640 7.640 7.540 7.540 1,506 -0.10(-1.31%)
Sep 02, 2021 7.670 7.670 7.640 7.640 3,135 -0.00(-0.07%)
Sep 01, 2021 7.645 7.645 7.645 7.645 41 +0.10(+1.39%)
Aug 31, 2021 7.540 7.540 7.540 7.540 95 +0.24(+3.29%)
Aug 30, 2021 7.320 7.600 7.300 7.300 993 +0.29(+4.14%)
Aug 26, 2021 7.010 7.010 7.010 10 -0.33(-4.43%)
Aug 25, 2021 7.480 7.480 7.335 7.335 244 +0.13(+1.87%)
Aug 24, 2021 6.870 7.200 6.870 7.200 1,317 +0.60(+9.09%)
Aug 23, 2021 6.600 6.600 6.600 6.600 28 +0.30(+4.76%)
Aug 20, 2021 6.350 6.350 6.300 6.300 320 -0.09(-1.49%)
Aug 19, 2021 6.395 6.395 6.395 6.395 78 -0.08(-1.24%)
Aug 18, 2021 6.475 6.475 6.475 6.475 161 +0.10(+1.65%)
Aug 17, 2021 6.593 6.593 6.370 6.370 1,052 -0.60(-8.67%)
Aug 16, 2021 6.975 6.975 6.975 6.975 107 -0.35(-4.78%)
Aug 13, 2021 7.325 7.325 7.325 7.325 100 +0.04(+0.48%)
Aug 12, 2021 7.290 7.290 7.290 7.290 73 -0.24(-3.12%)
Aug 11, 2021 7.525 7.525 7.525 7.525 12 +0.06(+0.80%)
Aug 10, 2021 7.465 7.465 7.465 7.465 251 +0.12(+1.56%)
Aug 09, 2021 7.480 7.480 7.350 7.350 235 -0.37(-4.79%)
Aug 05, 2021 7.720 7.720 7.720 23 +0.51(+7.07%)
Aug 04, 2021 7.420 7.540 7.210 7.210 2,216 -0.55(-7.09%)
Aug 02, 2021 7.760 7.760 7.760 56 +0.01(+0.13%)
Jul 30, 2021 7.800 7.800 7.800 7.750 144 -0.29(-3.61%)
Jul 29, 2021 8.040 8.040 8.040 8.040 215 +0.17(+2.23%)
Jul 28, 2021 7.960 7.960 7.865 7.865 227 +0.17(+2.14%)
Jul 27, 2021 7.700 7.700 7.700 7.700 114 -0.09(-1.16%)
Jul 26, 2021 7.710 7.790 7.710 7.790 290 -0.06(-0.76%)
Jul 23, 2021 7.850 7.850 7.850 7.850 340 -0.14(-1.69%)
Jul 22, 2021 7.985 7.985 7.985 7.985 222 -0.01(-0.19%)
Jul 21, 2021 7.994 8.100 7.900 8.000 932 +0.55(+7.45%)
Jul 20, 2021 7.340 7.445 7.340 7.445 1,674 +0.17(+2.34%)
Jul 19, 2021 7.275 7.275 7.275 7.275 100 -0.55(-7.03%)
Jul 16, 2021 7.980 7.980 7.825 7.825 4,919 -0.33(-3.99%)
Jul 15, 2021 8.150 8.150 8.150 8.150 99 -0.25(-2.98%)
Jul 14, 2021 8.580 8.580 8.400 8.400 1,196 -0.14(-1.64%)
Jul 13, 2021 8.540 8.540 8.540 8.540 75 -0.01(-0.12%)
Jul 12, 2021 8.550 8.550 8.550 8.550 146 +0.05(+0.59%)
Jul 09, 2021 8.300 8.590 8.300 8.500 348 +0.40(+4.94%)
Jul 08, 2021 8.100 8.100 8.100 8.100 279 -0.50(-5.81%)
Jul 07, 2021 9.070 9.070 8.600 8.600 2,778 -0.50(-5.49%)
Jul 06, 2021 9.280 9.320 9.100 9.100 3,196 -0.27(-2.83%)
Jul 02, 2021 9.370 9.370 9.365 9.365 754 +0.04(+0.38%)
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.