Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
21.40
-0.10 (-0.47%)
At close: Jun 27, 2025, 4:00 PM
21.40
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
AWAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.33 | 21.44 | 21.32 | 21.39 | - | -0.51% | 19,197 |
| Jun 26, 2025 | 21.23 | 21.50 | 21.01 | 21.50 | 21.50 | 1.73% | 6,875 |
| Jun 25, 2025 | 21.08 | 21.15 | 21.08 | 21.14 | 21.14 | -0.61% | 12,315 |
| Jun 24, 2025 | 20.96 | 21.28 | 20.77 | 21.27 | 21.27 | 3.60% | 5,215 |
| Jun 23, 2025 | 20.28 | 20.53 | 20.09 | 20.53 | 20.53 | -0.23% | 11,063 |
| Jun 20, 2025 | 20.75 | 20.75 | 20.54 | 20.58 | 20.58 | -1.18% | 1,913 |
| Jun 18, 2025 | 20.53 | 21.00 | 20.51 | 20.82 | 20.82 | -0.28% | 3,899 |
| Jun 17, 2025 | 21.01 | 21.05 | 20.88 | 20.88 | 20.88 | -2.20% | 3,693 |
| Jun 16, 2025 | 21.27 | 21.38 | 21.27 | 21.35 | 21.35 | 1.86% | 2,473 |
| Jun 13, 2025 | 21.26 | 21.29 | 20.96 | 20.96 | 20.96 | -3.37% | 7,407 |
| Jun 12, 2025 | 21.66 | 21.75 | 21.61 | 21.69 | 21.69 | -0.58% | 3,700 |
| Jun 11, 2025 | 21.95 | 22.00 | 21.82 | 21.82 | 21.82 | -0.18% | 4,927 |
| Jun 10, 2025 | 21.93 | 21.93 | 21.00 | 21.86 | 21.86 | -0.20% | 5,983 |
| Jun 9, 2025 | 21.63 | 21.90 | 21.63 | 21.90 | 21.90 | 0.89% | 8,662 |
| Jun 6, 2025 | 21.40 | 21.71 | 21.40 | 21.71 | 21.71 | 1.29% | 5,084 |
| Jun 5, 2025 | 21.46 | 21.50 | 21.30 | 21.43 | 21.43 | 0.40% | 5,049 |
| Jun 4, 2025 | 21.23 | 21.35 | 21.17 | 21.35 | 21.35 | 0.54% | 7,607 |
| Jun 3, 2025 | 21.10 | 21.25 | 21.10 | 21.23 | 21.23 | -0.06% | 5,606 |
| Jun 2, 2025 | 21.15 | 21.24 | 21.12 | 21.24 | 21.24 | 0.43% | 1,776 |
| May 30, 2025 | 21.14 | 21.15 | 20.95 | 21.15 | 21.15 | -0.80% | 13,374 |
| May 29, 2025 | 21.53 | 21.53 | 21.25 | 21.32 | 21.32 | -0.13% | 3,160 |
| May 28, 2025 | 21.38 | 21.40 | 21.26 | 21.35 | 21.35 | 0.24% | 10,531 |
| May 27, 2025 | 21.07 | 21.36 | 20.26 | 21.30 | 21.30 | 1.95% | 57,450 |
| May 23, 2025 | 20.59 | 20.90 | 20.57 | 20.89 | 20.89 | 0.66% | 3,812 |
| May 22, 2025 | 20.67 | 20.78 | 20.63 | 20.75 | 20.75 | -0.48% | 7,826 |
| May 21, 2025 | 21.07 | 21.19 | 20.85 | 20.85 | 20.85 | -1.60% | 2,005 |
| May 20, 2025 | 21.10 | 21.19 | 20.82 | 21.19 | 21.19 | -0.52% | 65,867 |
| May 19, 2025 | 21.08 | 21.30 | 21.03 | 21.30 | 21.30 | -0.23% | 5,066 |
| May 16, 2025 | 20.95 | 21.35 | 20.95 | 21.35 | 21.35 | 0.54% | 5,366 |
| May 15, 2025 | 21.31 | 21.65 | 21.16 | 21.24 | 21.24 | -0.16% | 8,155 |
| May 14, 2025 | 21.41 | 21.46 | 21.27 | 21.27 | 21.27 | -0.84% | 7,356 |
| May 13, 2025 | 21.07 | 21.45 | 20.85 | 21.45 | 21.45 | 2.34% | 9,367 |
| May 12, 2025 | 20.95 | 20.96 | 20.75 | 20.96 | 20.96 | 3.23% | 7,389 |
| May 9, 2025 | 20.28 | 20.34 | 20.22 | 20.31 | 20.31 | 1.01% | 6,077 |
| May 8, 2025 | 20.00 | 20.27 | 20.00 | 20.10 | 20.10 | 0.16% | 2,420 |
| May 7, 2025 | 20.17 | 20.20 | 20.07 | 20.07 | 20.07 | -0.58% | 7,644 |
| May 6, 2025 | 20.15 | 20.27 | 19.99 | 20.19 | 20.19 | -0.77% | 2,205 |
| May 5, 2025 | 20.31 | 20.43 | 20.29 | 20.35 | 20.35 | 0.14% | 14,775 |
| May 2, 2025 | 20.16 | 20.43 | 20.12 | 20.32 | 20.32 | 1.67% | 8,038 |
| May 1, 2025 | 19.91 | 20.04 | 19.91 | 19.98 | 19.98 | 0.93% | 7,687 |
| Apr 30, 2025 | 19.52 | 19.80 | 19.33 | 19.80 | 19.80 | -0.30% | 9,721 |
| Apr 29, 2025 | 19.74 | 19.92 | 19.54 | 19.86 | 19.86 | 0.58% | 32,797 |
| Apr 28, 2025 | 19.69 | 20.01 | 19.58 | 19.75 | 19.75 | 0.74% | 3,354 |
| Apr 25, 2025 | 19.44 | 19.60 | 19.43 | 19.60 | 19.60 | 0.03% | 18,310 |
| Apr 24, 2025 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.92% | 12,513 |
| Apr 23, 2025 | 19.43 | 19.61 | 19.14 | 19.23 | 19.23 | 1.24% | 6,358 |
| Apr 22, 2025 | 18.84 | 19.07 | 18.75 | 18.99 | 18.99 | 1.13% | 5,443 |
| Apr 21, 2025 | 18.86 | 18.97 | 18.57 | 18.78 | 18.78 | -1.15% | 6,694 |
| Apr 17, 2025 | 18.82 | 19.10 | 18.82 | 19.00 | 19.00 | 0.77% | 4,810 |
| Apr 16, 2025 | 18.95 | 19.08 | 18.83 | 18.85 | 18.85 | -1.10% | 16,388 |