Amplify Travel Tech ETF

AWAY
🏛️ usa →
22.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.50 24.69 24.35 24.37 0.2M
2021-12-30 24.32 24.75 24.27 24.57 0.3M
2021-12-29 24.43 24.47 24.16 24.32 0.2M
2021-12-28 24.49 24.81 24.43 24.53 0.2M
2021-12-27 24.40 24.70 24.37 24.55 0.3M
2021-12-23 24.45 24.64 24.32 24.59 0.2M
2021-12-22 24.15 24.45 24.00 24.40 0.3M
2021-12-21 23.25 24.08 23.20 24.06 0.5M
2021-12-20 22.48 22.98 22.45 22.88 0.3M
2021-12-17 22.80 23.38 22.57 23.30 0.2M
2021-12-16 23.57 23.66 22.99 23.09 0.6M
2021-12-15 23.48 23.58 22.87 23.47 0.3M
2021-12-14 23.45 23.87 23.40 23.47 0.2M
2021-12-13 24.09 24.12 23.53 23.60 0.4M
2021-12-10 24.81 24.99 24.42 24.56 0.1M
2021-12-09 25.01 25.19 24.77 24.82 0.2M
2021-12-08 25.00 25.46 24.78 25.27 0.3M
2021-12-07 25.00 25.24 24.75 24.89 0.6M
2021-12-06 23.19 24.40 23.10 24.27 0.7M
2021-12-03 24.00 24.07 22.72 23.03 0.6M
2021-12-02 23.45 23.75 23.18 23.70 0.5M
2021-12-01 24.07 24.28 23.16 23.17 0.8M
2021-11-30 23.68 23.92 23.13 23.50 0.6M
2021-11-29 24.37 24.37 23.70 23.95 0.3M
2021-11-26 23.98 24.05 23.48 23.97 0.9M
2021-11-24 25.47 25.70 25.24 25.62 0.3M
2021-11-23 25.74 25.97 25.45 25.69 0.2M
2021-11-22 26.42 26.42 25.67 25.78 0.3M
2021-11-19 26.72 26.72 26.45 26.52 0.3M
2021-11-18 27.24 27.24 26.68 27.05 0.3M
2021-11-17 27.53 27.75 27.18 27.26 0.4M
2021-11-16 28.00 28.00 27.58 27.65 0.3M
2021-11-15 28.32 28.32 27.96 28.01 0.2M
2021-11-12 28.09 28.12 27.92 28.10 0.2M
2021-11-11 28.44 28.44 28.03 28.09 0.2M
2021-11-10 28.61 28.70 27.94 28.16 0.6M
2021-11-09 29.29 29.29 28.63 28.89 0.4M
2021-11-08 29.85 29.86 29.36 29.39 1.0M
2021-11-05 28.42 28.72 28.28 28.70 1.4M
2021-11-04 27.58 27.58 27.16 27.22 0.3M
2021-11-03 27.30 27.50 27.10 27.47 0.2M
2021-11-02 27.80 27.90 27.15 27.20 0.2M
2021-11-01 27.31 27.80 27.31 27.79 0.1M
2021-10-29 27.46 27.55 27.10 27.24 0.2M
2021-10-28 27.35 27.63 27.22 27.60 0.1M
2021-10-27 27.32 27.45 27.20 27.24 0.1M
2021-10-26 27.61 27.77 27.34 27.40 0.1M
2021-10-25 27.45 27.53 27.19 27.40 0.4M
2021-10-22 27.94 27.94 27.36 27.43 0.2M
2021-10-21 28.11 28.24 27.95 28.00 0.9M
2021-10-20 28.70 28.70 28.31 28.35 0.1M
2021-10-19 28.91 28.91 28.72 28.74 0.2M
2021-10-18 28.97 29.06 28.81 28.86 0.2M
2021-10-15 29.05 29.28 29.01 29.14 0.1M
2021-10-14 28.82 28.85 28.66 28.74 0.1M
2021-10-13 28.61 28.74 28.40 28.62 0.1M
2021-10-12 28.59 28.67 28.41 28.46 0.1M
2021-10-11 28.89 28.96 28.46 28.50 0.1M
2021-10-08 28.83 29.09 28.72 28.87 0.1M
2021-10-07 28.49 28.65 28.35 28.57 0.8M
2021-10-06 27.89 28.29 27.61 28.21 0.1M
2021-10-05 28.77 28.92 28.54 28.67 0.1M
2021-10-04 29.11 29.17 28.48 28.54 0.2M
2021-10-01 28.60 29.27 28.60 29.26 0.2M
2021-09-30 28.25 28.46 28.05 28.39 0.2M
2021-09-29 28.36 28.63 27.97 28.00 0.1M
2021-09-28 28.78 28.78 28.12 28.14 0.2M
2021-09-27 28.84 29.12 28.84 28.97 0.5M
2021-09-24 28.30 28.74 28.30 28.73 0.2M
2021-09-23 27.93 28.51 27.93 28.51 0.7M
2021-09-22 27.42 27.76 27.42 27.59 0.1M
2021-09-21 27.05 27.35 27.01 27.25 0.2M
2021-09-20 26.08 26.62 26.04 26.40 0.1M
2021-09-17 27.00 27.16 26.80 26.86 0.0M
2021-09-16 26.64 26.90 26.55 26.83 0.1M
2021-09-15 26.69 26.94 26.50 26.84 0.3M
2021-09-14 27.32 27.32 26.81 26.89 0.1M
2021-09-13 27.09 27.28 26.70 27.07 0.2M
2021-09-10 27.30 27.68 26.97 27.00 0.1M
2021-09-09 27.17 27.42 27.02 27.26 0.2M
2021-09-08 27.50 27.59 27.05 27.24 0.1M
2021-09-07 27.10 27.39 27.01 27.36 0.1M
2021-09-03 27.10 27.26 26.86 27.04 0.1M
2021-09-02 27.24 27.48 27.03 27.07 0.1M
2021-09-01 27.36 27.58 27.22 27.37 0.1M
2021-08-31 26.74 27.00 26.66 26.95 0.1M
2021-08-30 26.95 26.95 26.54 26.59 0.1M
2021-08-27 26.56 26.88 26.50 26.73 0.1M
2021-08-26 26.90 26.95 26.35 26.42 0.1M
2021-08-25 26.66 26.95 26.50 26.91 0.2M
2021-08-24 25.82 26.50 25.54 26.50 0.4M
2021-08-23 24.82 25.35 24.82 25.30 0.2M
2021-08-20 24.66 24.66 24.47 24.63 0.1M
2021-08-19 24.81 25.02 24.73 24.83 0.1M
2021-08-18 24.97 25.45 24.90 25.07 0.1M
2021-08-17 25.33 25.33 24.81 24.90 0.5M
2021-08-16 26.21 26.21 25.80 25.87 0.2M
2021-08-13 26.70 26.72 26.50 26.50 0.2M
2021-08-12 26.81 27.06 26.51 26.69 0.1M
2021-08-11 26.84 26.98 26.70 26.97 0.1M
2021-08-10 26.84 26.90 26.71 26.77 0.1M
2021-08-09 26.87 26.93 26.62 26.68 0.1M
2021-08-06 27.20 27.20 26.81 26.94 0.1M
2021-08-05 26.42 27.05 26.42 26.94 0.3M
2021-08-04 26.66 26.72 26.40 26.40 0.2M
2021-08-03 27.09 27.09 26.41 26.60 0.3M
2021-08-02 27.18 27.47 27.01 27.07 0.1M
2021-07-30 27.56 27.83 27.26 27.29 0.1M
2021-07-29 28.00 28.10 27.77 28.03 0.2M
2021-07-28 27.60 27.80 27.48 27.75 0.1M
2021-07-27 27.47 27.47 27.02 27.37 0.1M
2021-07-26 27.24 27.68 27.20 27.55 0.1M
2021-07-23 27.87 27.90 27.48 27.49 0.1M
2021-07-22 27.95 28.00 27.65 27.88 0.1M
2021-07-21 27.30 27.89 27.12 27.86 0.1M
2021-07-20 26.49 27.16 26.42 27.05 0.2M
2021-07-19 26.76 26.80 26.38 26.61 0.2M
2021-07-16 28.08 28.08 27.39 27.49 0.1M
2021-07-15 28.00 28.08 27.60 27.77 0.1M
2021-07-14 28.58 28.77 28.12 28.14 0.1M
2021-07-13 28.58 28.75 28.50 28.59 0.2M
2021-07-12 28.75 28.75 28.50 28.69 0.1M
2021-07-09 28.39 28.78 28.15 28.75 0.1M
2021-07-08 27.93 28.25 27.69 28.06 0.2M
2021-07-07 29.37 29.52 28.55 28.64 0.8M
2021-07-06 29.90 30.00 29.30 29.55 1.6M
2021-07-02 30.03 30.10 29.90 29.99 0.1M
2021-07-01 29.74 30.05 29.72 29.85 0.1M
2021-06-30 29.60 29.85 29.55 29.80 0.1M
2021-06-29 29.81 29.88 29.58 29.59 0.3M
2021-06-28 30.62 30.62 29.80 29.93 0.2M
2021-06-25 30.93 30.99 30.68 30.84 0.2M
2021-06-24 30.97 31.00 30.58 30.93 0.1M
2021-06-23 30.74 31.06 30.60 30.94 0.1M
2021-06-22 30.48 30.60 30.22 30.57 0.1M
2021-06-21 30.43 30.50 30.00 30.50 0.1M
2021-06-18 30.47 30.79 30.12 30.22 0.1M
2021-06-17 30.85 31.10 30.71 30.97 0.1M
2021-06-16 30.85 30.96 30.44 30.71 0.2M
2021-06-15 31.03 31.13 30.85 30.96 0.7M
2021-06-14 31.41 31.50 31.20 31.34 0.1M
2021-06-11 31.33 31.47 31.22 31.44 0.1M
2021-06-10 31.40 31.52 31.02 31.37 0.2M
2021-06-09 31.56 31.67 31.37 31.49 0.2M
2021-06-08 31.39 31.49 31.12 31.34 0.1M
2021-06-07 31.31 31.33 31.00 31.17 0.4M
2021-06-04 31.46 31.59 31.24 31.46 0.2M
2021-06-03 31.64 31.85 31.21 31.49 0.6M
2021-06-02 32.01 32.06 31.76 31.94 0.5M
2021-06-01 32.00 32.07 31.44 31.73 0.4M
2021-05-28 31.00 31.25 30.94 31.17 0.2M
2021-05-27 30.76 30.97 30.57 30.96 0.2M
2021-05-26 30.17 30.68 30.15 30.61 0.2M
2021-05-25 30.00 30.25 29.71 29.80 0.1M
2021-05-24 29.48 29.71 29.25 29.68 0.1M
2021-05-21 29.50 29.68 29.20 29.24 0.1M
2021-05-20 29.37 29.58 29.21 29.46 0.2M
2021-05-19 28.94 29.50 28.87 29.49 0.1M
2021-05-18 29.22 29.70 29.22 29.48 0.2M
2021-05-17 28.75 28.91 28.38 28.80 0.2M
2021-05-14 28.20 28.72 28.01 28.68 0.2M
2021-05-13 27.75 28.06 27.20 27.62 0.3M
2021-05-12 28.35 28.65 27.58 27.66 0.3M
2021-05-11 28.00 28.78 27.85 28.61 0.5M
2021-05-10 29.60 29.60 28.68 28.76 0.1M
2021-05-07 28.70 29.55 28.70 29.32 0.2M
2021-05-06 28.90 28.93 28.20 28.52 0.4M
2021-05-05 29.57 29.61 28.93 29.05 0.2M
2021-05-04 29.86 29.87 29.00 29.34 0.2M
2021-05-03 30.28 30.43 30.05 30.11 0.1M
2021-04-30 30.50 30.67 30.06 30.16 0.1M
2021-04-29 31.37 31.42 30.38 30.75 0.2M
2021-04-28 31.09 31.21 30.83 31.16 0.1M
2021-04-27 30.95 31.25 30.90 31.20 1.2M
2021-04-26 30.77 31.09 30.70 30.84 0.2M
2021-04-23 30.19 30.47 29.99 30.47 0.1M
2021-04-22 29.92 30.37 29.69 29.99 0.1M
2021-04-21 28.85 29.79 28.81 29.78 0.2M
2021-04-20 30.28 30.30 29.10 29.33 0.4M
2021-04-19 30.59 30.68 30.32 30.48 0.2M
2021-04-16 30.46 30.65 30.23 30.54 0.1M
2021-04-15 30.75 30.75 30.27 30.49 0.2M
2021-04-14 30.20 30.76 30.20 30.45 0.3M
2021-04-13 30.01 30.22 29.66 30.13 0.2M
2021-04-12 30.75 30.84 30.00 30.14 0.4M
2021-04-09 31.10 31.10 30.59 30.74 0.4M
2021-04-08 31.41 31.41 30.84 31.20 0.2M
2021-04-07 31.84 31.93 31.07 31.23 0.2M
2021-04-06 32.01 32.04 31.66 31.75 0.3M
2021-04-05 32.35 32.38 31.78 31.88 0.8M
2021-04-01 31.50 31.87 31.37 31.75 0.3M
2021-03-31 31.16 31.40 30.95 31.26 0.4M
2021-03-30 30.61 31.09 30.49 30.94 0.2M
2021-03-29 31.00 31.02 30.23 30.66 0.3M
2021-03-26 31.27 31.30 30.57 31.01 0.6M
2021-03-25 29.42 30.80 29.20 30.77 0.3M
2021-03-24 31.10 31.34 29.99 30.00 0.4M
2021-03-23 31.85 31.90 30.67 30.73 0.5M
2021-03-22 33.12 33.12 32.04 32.17 0.5M
2021-03-19 33.39 33.39 32.39 33.20 0.3M
2021-03-18 34.09 34.09 32.90 33.00 0.4M
2021-03-17 33.15 34.40 32.80 34.27 0.4M
2021-03-16 34.53 34.54 33.40 33.66 0.5M
2021-03-15 33.96 34.50 33.75 34.45 0.9M
2021-03-12 32.65 33.59 32.26 33.49 0.4M
2021-03-11 32.08 32.99 31.90 32.98 0.6M
2021-03-10 31.70 31.75 31.12 31.49 0.8M
2021-03-09 31.15 31.47 30.85 31.27 0.3M
2021-03-08 30.81 30.90 30.03 30.18 0.8M
2021-03-05 31.20 31.20 29.20 30.90 0.8M
2021-03-04 32.50 32.62 30.15 30.91 0.9M
2021-03-03 32.95 33.08 32.25 32.49 0.5M
2021-03-02 33.00 33.06 32.65 32.72 0.3M
2021-03-01 33.15 33.30 32.83 33.06 0.8M
2021-02-26 32.26 32.95 31.52 32.74 0.6M
2021-02-25 34.08 34.25 31.68 31.91 1.2M
2021-02-24 32.92 34.00 32.65 33.91 1.3M
2021-02-23 32.45 32.67 30.62 32.62 0.8M
2021-02-22 31.86 32.56 31.81 32.13 0.8M
2021-02-19 31.47 32.14 31.47 32.04 0.4M
2021-02-18 30.88 31.47 30.68 31.29 0.4M
2021-02-17 31.07 31.23 30.55 31.20 0.4M
2021-02-16 30.83 31.13 30.55 30.80 0.6M
2021-02-12 29.00 29.86 28.50 29.79 0.2M
2021-02-11 29.74 29.74 28.86 29.17 0.2M
2021-02-10 30.04 30.05 29.26 29.70 0.3M
2021-02-09 30.04 30.06 29.16 29.59 0.4M
2021-02-08 29.70 30.21 29.60 30.17 0.3M
2021-02-05 28.61 29.60 28.60 29.24 0.4M
2021-02-04 27.80 28.21 27.51 28.20 0.2M
2021-02-03 27.43 27.74 27.30 27.56 0.2M
2021-02-02 26.52 26.98 26.52 26.94 0.1M
2021-02-01 25.69 26.10 25.67 26.07 0.1M
2021-01-29 26.30 26.30 25.14 25.25 0.4M
2021-01-28 26.16 26.59 25.85 26.28 0.2M
2021-01-27 26.25 27.74 25.60 26.24 0.1M
2021-01-26 26.47 26.68 26.47 26.64 0.1M
2021-01-25 26.23 26.57 25.75 26.47 0.1M
2021-01-22 26.22 26.45 26.20 26.40 0.1M
2021-01-21 26.36 26.52 26.01 26.47 0.2M
2021-01-20 26.38 26.43 26.12 26.35 0.2M
2021-01-19 26.01 26.19 25.83 26.10 0.1M
2021-01-15 26.39 26.42 25.96 26.00 0.1M
2021-01-14 26.18 26.61 26.18 26.52 0.1M
2021-01-13 26.00 26.08 25.85 25.94 0.1M
2021-01-12 25.73 26.24 25.65 26.16 0.1M
2021-01-11 25.57 25.91 25.52 25.81 0.1M
2021-01-08 25.96 26.21 25.83 26.19 0.1M
2021-01-07 25.72 25.99 25.59 25.94 0.1M
2021-01-06 25.83 26.31 25.72 25.94 0.2M
2021-01-05 25.28 25.96 25.27 25.91 0.1M
2021-01-04 26.12 26.32 25.13 25.36 0.1M