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 (%)
Nov 30, 2021 5.600 5.600 5.600 149 -0.20(-3.36%)
Nov 29, 2021 5.900 5.900 5.650 5.795 3,150 -0.00(-0.09%)
Nov 26, 2021 5.910 5.910 5.520 5.800 1,560 -0.77(-11.71%)
Nov 24, 2021 6.470 6.569 6.465 6.569 1,058 -0.03(-0.45%)
Nov 23, 2021 6.700 6.700 6.599 6.599 613 +0.03(+0.47%)
Nov 22, 2021 6.430 6.800 6.430 6.568 4,204 -0.50(-7.08%)
Nov 19, 2021 7.230 7.230 7.030 7.068 365 -0.19(-2.64%)
Nov 18, 2021 7.280 7.280 7.260 7.260 886 -0.25(-3.33%)
Nov 17, 2021 7.510 7.510 7.510 7.510 78 -0.15(-1.89%)
Nov 16, 2021 7.665 7.665 7.655 7.655 503 -0.21(-2.61%)
Nov 15, 2021 7.860 7.943 7.860 7.860 1,228 +0.01(+0.13%)
Nov 11, 2021 7.850 7.850 7.850 98 +0.22(+2.88%)
Nov 10, 2021 7.630 7.630 555 -0.80(-9.44%)
Nov 09, 2021 8.520 8.520 8.425 8.425 374 -0.24(-2.83%)
Nov 08, 2021 9.000 9.000 8.670 8.670 3,671 +0.47(+5.73%)
Nov 05, 2021 8.030 8.200 8.030 8.200 4,647 +0.65(+8.61%)
Nov 04, 2021 7.550 7.550 7.550 7.550 2 +0.30(+4.14%)
Nov 03, 2021 7.500 7.500 7.250 7.250 483 -0.24(-3.20%)
Nov 02, 2021 7.490 7.490 7.490 7.490 121 -0.12(-1.58%)
Nov 01, 2021 7.250 7.610 7.250 7.610 401 +0.36(+4.97%)
Oct 26, 2021 7.250 7.250 7.250 86 -0.55(-7.05%)
Oct 22, 2021 7.800 7.800 7.800 73 -0.05(-0.64%)
Oct 21, 2021 7.850 7.850 7.850 7.850 167 +0.00(+0.00%)
Oct 20, 2021 7.850 7.850 7.850 7.850 176 -0.47(-5.65%)
Oct 19, 2021 8.350 8.350 8.320 8.320 264 -0.02(-0.24%)
Oct 18, 2021 8.420 8.430 8.340 8.340 1,280 -0.09(-1.01%)
Oct 15, 2021 8.425 8.425 8.425 8.425 100 +0.08(+0.90%)
Oct 14, 2021 8.350 8.350 8.350 8.350 2 +0.13(+1.58%)
Oct 13, 2021 8.120 8.220 8.120 8.220 346 +0.04(+0.49%)
Oct 12, 2021 8.184 8.225 8.180 8.180 233 +0.03(+0.37%)
Oct 11, 2021 8.150 8.150 8.150 8.150 67 -0.06(-0.73%)
Oct 07, 2021 8.210 8.210 8.210 5 +0.19(+2.41%)
Oct 06, 2021 7.880 8.017 7.880 8.017 462 -0.19(-2.35%)
Oct 05, 2021 8.300 8.300 8.210 8.210 266 -0.04(-0.48%)
Oct 04, 2021 8.730 8.725 8.250 8.250 3,593 -0.46(-5.28%)
Oct 01, 2021 8.310 8.710 8.310 8.710 1,542 +0.73(+9.08%)
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%)
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.