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 (%)
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%)
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.