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
2024-12-31 21.59 21.64 21.42 21.44 0.0M
2024-12-30 21.39 21.53 21.28 21.48 0.0M
2024-12-27 21.73 21.73 21.48 21.63 0.0M
2024-12-26 21.71 21.99 21.55 21.88 0.0M
2024-12-24 21.74 21.79 21.64 21.79 0.0M
2024-12-23 21.56 21.76 21.46 21.76 0.0M
2024-12-20 21.21 21.48 20.86 21.33 0.0M
2024-12-19 21.40 21.40 21.19 21.23 0.0M
2024-12-18 21.84 22.01 21.11 21.11 0.0M
2024-12-17 21.76 21.85 21.65 21.85 0.0M
2024-12-16 21.77 21.96 21.68 21.78 0.0M
2024-12-13 21.93 21.93 21.78 21.80 0.0M
2024-12-12 22.33 22.33 22.02 22.02 0.0M
2024-12-11 22.30 22.32 22.04 22.28 0.0M
2024-12-10 22.34 22.38 22.22 22.22 0.0M
2024-12-09 22.76 22.92 22.54 22.56 0.0M
2024-12-06 22.47 22.54 22.31 22.37 0.0M
2024-12-05 22.59 22.64 22.30 22.30 0.0M
2024-12-04 22.24 22.43 22.15 22.43 0.0M
2024-12-03 22.41 22.41 21.89 22.24 0.0M
2024-12-02 22.26 22.26 22.11 22.25 0.0M
2024-11-29 22.11 22.28 21.94 22.26 0.0M
2024-11-27 22.10 22.32 21.93 22.05 0.0M
2024-11-26 21.84 21.94 21.74 21.90 0.0M
2024-11-25 21.67 22.00 21.50 21.89 0.0M
2024-11-22 21.37 21.58 21.14 21.55 0.0M
2024-11-21 21.24 21.41 21.12 21.41 0.0M
2024-11-20 21.11 21.22 21.11 21.22 0.0M
2024-11-19 20.87 21.08 20.50 21.08 0.0M
2024-11-18 20.99 21.01 20.81 21.00 0.0M
2024-11-15 21.06 21.13 20.94 21.03 0.0M
2024-11-14 20.97 21.05 20.90 20.91 0.0M
2024-11-13 20.99 21.05 20.86 20.87 0.0M
2024-11-12 21.22 21.30 20.79 20.92 0.0M
2024-11-11 21.32 21.48 21.20 21.42 0.0M
2024-11-08 21.20 21.25 20.99 21.18 0.0M
2024-11-07 21.59 21.62 21.43 21.47 0.0M
2024-11-06 20.90 21.11 20.77 21.07 0.0M
2024-11-05 20.58 20.83 20.49 20.83 0.0M
2024-11-04 20.43 20.56 20.03 20.41 0.0M
2024-11-01 20.29 20.44 20.26 20.26 0.0M
2024-10-31 20.47 20.47 20.15 20.17 0.0M
2024-10-30 20.39 20.77 20.16 20.57 0.0M
2024-10-29 20.46 20.56 20.41 20.51 0.0M
2024-10-28 20.35 20.51 20.35 20.51 0.0M
2024-10-25 20.15 20.21 19.95 20.08 0.0M
2024-10-24 20.09 20.13 20.03 20.12 0.0M
2024-10-23 20.26 20.26 20.04 20.09 0.0M
2024-10-22 20.27 20.38 20.20 20.36 0.0M
2024-10-21 20.30 20.38 20.16 20.33 0.0M
2024-10-18 20.34 20.41 20.28 20.41 0.0M
2024-10-17 20.20 20.20 20.14 20.18 0.0M
2024-10-16 20.11 20.24 20.11 20.20 0.0M
2024-10-15 20.09 20.11 19.97 20.07 0.0M
2024-10-14 20.31 20.34 20.23 20.27 0.0M
2024-10-11 20.32 20.65 20.09 20.65 0.0M
2024-10-10 20.29 20.29 20.21 20.26 0.0M
2024-10-09 20.16 20.30 20.16 20.28 0.0M
2024-10-08 20.15 20.26 19.86 20.23 0.0M
2024-10-07 20.58 20.70 20.53 20.61 0.0M
2024-10-04 20.41 20.62 20.31 20.61 0.1M
2024-10-03 19.99 20.04 19.90 19.95 0.0M
2024-10-02 20.22 20.34 20.06 20.34 0.0M
2024-10-01 20.40 20.40 20.04 20.23 0.0M
2024-09-30 20.57 20.57 20.28 20.35 0.0M
2024-09-27 20.51 20.70 20.35 20.62 0.0M
2024-09-26 20.25 20.25 20.02 20.25 0.0M
2024-09-25 19.88 19.88 19.62 19.64 0.0M
2024-09-24 19.75 20.00 19.72 20.00 0.0M
2024-09-23 19.54 19.55 19.42 19.50 0.0M
2024-09-20 19.51 19.51 19.42 19.47 0.0M
2024-09-19 19.68 19.69 19.57 19.57 0.0M
2024-09-18 19.20 19.45 19.11 19.20 0.0M
2024-09-17 19.02 19.17 18.98 19.10 0.0M
2024-09-16 18.89 18.96 18.89 18.96 0.0M
2024-09-13 18.77 18.87 18.77 18.87 0.0M
2024-09-12 18.58 18.71 18.58 18.68 0.0M
2024-09-11 18.25 18.50 18.25 18.50 0.0M
2024-09-10 18.40 18.40 18.16 18.33 0.0M
2024-09-09 18.38 18.50 18.27 18.43 0.0M
2024-09-06 18.65 18.75 18.24 18.35 0.0M
2024-09-05 18.68 18.77 18.60 18.64 0.0M
2024-09-04 18.49 18.72 18.36 18.59 0.0M
2024-09-03 18.91 18.91 18.36 18.54 0.0M
2024-08-30 19.04 19.05 18.88 18.95 0.0M
2024-08-29 18.92 19.02 18.77 18.93 0.0M
2024-08-28 18.89 18.93 18.75 18.75 0.0M
2024-08-27 18.85 19.07 18.85 19.04 0.0M
2024-08-26 18.93 18.93 18.72 18.76 0.0M
2024-08-23 18.57 18.92 18.51 18.91 0.0M
2024-08-22 18.67 18.67 18.44 18.44 0.0M
2024-08-21 18.49 18.75 18.45 18.75 0.0M
2024-08-20 18.69 18.69 18.45 18.45 0.0M
2024-08-19 18.43 18.79 18.28 18.76 0.0M
2024-08-16 18.38 18.43 18.11 18.32 0.0M
2024-08-15 18.24 18.44 18.22 18.43 0.0M
2024-08-14 18.42 18.42 18.14 18.26 0.0M
2024-08-13 18.10 18.39 17.99 18.39 0.0M
2024-08-12 18.10 18.12 17.96 17.97 0.0M
2024-08-09 18.17 18.17 17.97 18.06 0.0M
2024-08-08 17.78 18.13 17.67 18.13 0.0M
2024-08-07 18.11 18.11 17.66 17.66 0.0M
2024-08-06 17.74 18.26 17.70 18.17 0.0M
2024-08-05 17.19 17.74 17.13 17.63 0.0M
2024-08-02 18.28 18.28 18.00 18.05 0.1M
2024-08-01 19.31 19.33 18.52 18.64 0.0M
2024-07-31 19.58 19.58 19.30 19.30 0.0M
2024-07-30 19.31 19.36 19.17 19.25 0.2M
2024-07-29 19.28 19.31 19.17 19.24 0.0M
2024-07-26 19.34 19.49 19.17 19.30 0.0M
2024-07-25 19.15 19.42 18.97 19.13 0.0M
2024-07-24 19.67 19.67 19.30 19.30 0.0M
2024-07-23 19.68 19.83 19.68 19.72 0.0M
2024-07-22 19.74 19.85 19.59 19.83 0.0M
2024-07-19 19.65 19.79 19.65 19.74 0.0M
2024-07-18 20.00 20.12 19.72 19.75 0.0M
2024-07-17 20.22 20.25 19.97 19.99 0.0M
2024-07-16 20.13 20.45 20.10 20.39 0.0M
2024-07-15 20.24 20.24 19.96 20.08 0.0M
2024-07-12 20.14 20.25 19.97 20.21 0.0M
2024-07-11 19.99 20.08 19.93 20.08 0.0M
2024-07-10 19.87 19.91 19.73 19.82 0.0M
2024-07-09 19.74 19.88 19.65 19.81 0.0M
2024-07-08 19.63 19.79 19.63 19.73 0.0M
2024-07-05 19.71 19.78 19.62 19.77 0.0M
2024-07-03 19.40 19.72 19.40 19.67 0.0M
2024-07-02 19.26 19.41 19.26 19.40 0.0M
2024-07-01 19.61 19.61 19.37 19.40 0.0M
2024-06-28 19.47 19.61 19.36 19.55 0.0M
2024-06-27 19.44 19.55 19.44 19.54 0.0M
2024-06-26 19.50 19.58 19.43 19.49 0.0M
2024-06-25 19.62 19.79 19.62 19.67 0.0M
2024-06-24 19.65 19.81 19.53 19.66 0.0M
2024-06-21 19.61 19.62 19.46 19.62 0.0M
2024-06-20 19.67 19.77 19.61 19.66 0.0M
2024-06-18 19.55 19.75 19.50 19.75 0.0M
2024-06-17 19.41 19.60 19.32 19.59 0.0M
2024-06-14 19.59 19.59 19.36 19.50 0.0M
2024-06-13 20.03 20.04 19.69 19.74 0.0M
2024-06-12 20.03 20.20 19.87 20.03 0.0M
2024-06-11 19.78 19.79 19.67 19.74 0.0M
2024-06-10 19.76 19.91 19.74 19.90 0.0M
2024-06-07 19.92 19.98 19.83 19.84 0.0M
2024-06-06 20.05 20.23 19.98 20.09 0.0M
2024-06-05 19.94 20.05 19.88 20.05 0.0M
2024-06-04 19.77 19.88 19.64 19.70 0.0M
2024-06-03 19.95 20.05 19.80 19.90 0.0M
2024-05-31 19.84 19.88 19.66 19.86 0.0M
2024-05-30 19.73 19.99 19.53 19.80 0.0M
2024-05-29 19.57 19.68 19.51 19.64 0.0M
2024-05-28 19.91 19.99 19.72 19.81 0.0M
2024-05-24 19.75 19.92 19.69 19.90 0.0M
2024-05-23 20.10 20.10 19.65 19.72 0.0M
2024-05-22 20.26 20.34 20.06 20.10 0.0M
2024-05-21 20.52 20.58 20.32 20.38 0.0M
2024-05-20 20.55 20.64 20.54 20.60 0.0M
2024-05-17 20.43 20.71 20.43 20.62 0.0M
2024-05-16 20.41 20.48 20.30 20.37 0.0M
2024-05-15 20.34 20.50 20.22 20.50 0.0M
2024-05-14 20.16 20.32 20.04 20.31 0.0M
2024-05-13 20.13 20.24 19.95 20.15 0.0M
2024-05-10 20.06 20.06 19.92 19.94 0.0M
2024-05-09 19.83 20.02 19.83 19.95 0.0M
2024-05-08 19.94 20.01 19.74 20.00 0.0M
2024-05-07 20.47 20.47 20.21 20.22 0.0M
2024-05-06 20.29 20.45 20.29 20.43 0.0M
2024-05-03 20.35 20.37 20.12 20.17 0.0M
2024-05-02 19.81 20.16 19.68 20.15 0.0M
2024-05-01 19.59 19.93 19.52 19.66 0.0M
2024-04-30 19.86 19.90 19.65 19.65 0.0M
2024-04-29 20.01 20.10 19.80 20.00 0.0M
2024-04-26 19.94 20.11 19.90 20.10 0.0M
2024-04-25 19.55 19.87 19.47 19.77 0.0M
2024-04-24 19.83 19.90 19.67 19.84 0.0M
2024-04-23 19.60 19.95 19.60 19.95 0.0M
2024-04-22 19.29 19.50 19.22 19.44 0.0M
2024-04-19 19.27 19.31 19.14 19.18 0.0M
2024-04-18 19.51 19.61 19.36 19.36 0.0M
2024-04-17 19.72 19.72 19.27 19.37 0.0M
2024-04-16 19.38 19.44 19.29 19.37 0.0M
2024-04-15 20.05 20.05 19.44 19.47 0.0M
2024-04-12 20.31 20.31 19.88 19.96 0.0M
2024-04-11 20.24 20.50 20.18 20.50 0.0M
2024-04-10 20.12 20.29 20.02 20.19 0.0M
2024-04-09 20.30 20.49 20.20 20.46 0.0M
2024-04-08 20.42 20.42 20.24 20.24 0.0M
2024-04-05 19.99 20.35 19.99 20.35 0.0M
2024-04-04 20.48 20.56 19.93 20.02 0.0M
2024-04-03 20.12 20.37 20.10 20.34 0.0M
2024-04-02 20.21 20.36 20.18 20.30 0.0M
2024-04-01 20.46 20.58 20.26 20.48 0.0M
2024-03-28 20.48 20.59 20.42 20.47 0.0M
2024-03-27 20.47 20.47 20.24 20.40 0.0M
2024-03-26 20.68 20.69 20.45 20.45 0.0M
2024-03-25 20.45 20.63 20.41 20.57 0.0M
2024-03-22 20.49 20.52 20.41 20.45 0.0M
2024-03-21 20.55 20.60 20.35 20.51 0.0M
2024-03-20 19.76 20.48 19.76 20.43 0.0M
2024-03-19 19.64 19.81 19.55 19.75 0.0M
2024-03-18 19.83 19.84 19.68 19.72 0.0M
2024-03-15 19.65 19.80 19.64 19.70 0.0M
2024-03-14 19.70 19.70 19.60 19.65 0.0M
2024-03-13 19.61 19.74 19.48 19.62 0.0M
2024-03-12 19.68 19.68 19.50 19.65 0.0M
2024-03-11 19.68 19.75 19.58 19.69 0.0M
2024-03-08 19.68 19.90 19.61 19.74 0.0M
2024-03-07 19.55 19.67 19.55 19.63 0.0M
2024-03-06 19.35 19.58 19.35 19.48 0.0M
2024-03-05 19.28 19.33 19.15 19.18 0.0M
2024-03-04 19.45 19.56 19.35 19.35 0.0M
2024-03-01 19.39 19.62 19.34 19.61 0.0M
2024-02-29 19.28 19.46 19.24 19.33 0.0M
2024-02-28 19.21 19.28 19.17 19.17 0.0M
2024-02-27 19.33 19.50 19.28 19.43 0.1M
2024-02-26 19.29 19.40 19.23 19.27 0.0M
2024-02-23 19.42 19.47 19.29 19.36 0.0M
2024-02-22 19.37 19.54 19.32 19.48 0.0M
2024-02-21 19.12 19.30 19.11 19.20 0.0M
2024-02-20 19.50 19.61 19.27 19.33 0.1M
2024-02-16 19.72 19.72 19.46 19.50 0.0M
2024-02-15 19.52 19.87 19.47 19.81 0.0M
2024-02-14 19.22 19.54 19.21 19.54 0.0M
2024-02-13 18.91 19.08 18.77 18.95 0.0M
2024-02-12 19.14 19.43 19.03 19.25 0.0M
2024-02-09 19.15 19.17 18.85 19.14 0.1M
2024-02-08 19.02 19.30 19.01 19.30 0.0M
2024-02-07 19.11 19.20 18.97 18.99 0.0M
2024-02-06 18.99 19.29 18.93 19.27 0.0M
2024-02-05 19.00 19.01 18.77 19.01 0.1M
2024-02-02 19.17 19.17 18.93 19.08 0.0M
2024-02-01 18.89 19.19 18.86 19.19 0.0M
2024-01-31 19.07 19.28 18.88 18.88 0.0M
2024-01-30 19.19 19.19 19.10 19.10 0.0M
2024-01-29 18.56 19.31 18.39 19.31 0.0M
2024-01-26 19.01 19.15 19.01 19.06 0.0M
2024-01-25 18.97 19.15 18.97 19.05 0.0M
2024-01-24 19.05 19.11 18.77 18.78 0.0M
2024-01-23 18.80 18.90 18.74 18.88 0.0M
2024-01-22 18.76 18.87 18.65 18.74 0.0M
2024-01-19 18.74 18.81 18.52 18.81 0.0M
2024-01-18 18.71 18.85 18.62 18.81 0.0M
2024-01-17 18.43 18.58 18.40 18.58 0.0M
2024-01-16 18.89 18.98 18.81 18.87 0.0M
2024-01-12 19.24 19.33 19.00 19.00 0.0M
2024-01-11 19.11 19.18 18.91 19.14 0.1M
2024-01-10 19.06 19.22 19.02 19.14 0.0M
2024-01-09 18.94 19.14 18.92 18.99 0.0M
2024-01-08 18.85 19.23 18.82 19.23 0.0M
2024-01-05 18.80 19.14 18.80 18.90 0.0M
2024-01-04 18.72 19.00 18.65 18.85 0.1M
2024-01-03 18.81 18.90 18.70 18.72 0.0M
2024-01-02 19.21 19.24 18.91 18.92 0.0M