Skip to main content
Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
16.87
+0.12 (0.72%)
Mar 5, 2026, 4:00 PM EST - Market closed

AWAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.7417.2316.7416.8716.870.72%10,298
Mar 4, 202616.7416.9616.6416.7516.751.03%6,119
Mar 3, 202616.4016.5816.2916.5816.58-2.15%8,568
Mar 2, 202616.5816.9516.5816.9516.95-0.96%9,653
Feb 27, 202617.0917.2617.0517.1117.11-1.84%4,869
Feb 26, 202616.9017.4316.9017.4317.433.20%10,876
Feb 25, 202616.8016.9116.8016.8916.890.75%4,338
Feb 24, 202616.6816.9216.6516.7716.760.36%6,616
Feb 23, 202617.2817.3316.6816.7116.71-3.99%9,609
Feb 20, 202617.2717.4817.2717.4017.400.55%4,443
Feb 19, 202617.5017.5017.2617.3117.31-0.73%1,427
Feb 18, 202617.5117.6317.3917.4317.430.07%3,775
Feb 17, 202617.2917.4817.2317.4217.421.16%6,550
Feb 13, 202617.6017.6017.2217.2217.22-1.87%6,278
Feb 12, 202618.0518.0617.4417.5517.55-3.07%13,297
Feb 11, 202618.4018.5518.1018.1118.11-2.15%7,880
Feb 10, 202618.4318.5818.4318.5018.501.05%1,213
Feb 9, 202618.2018.4018.1818.3118.310.52%5,369
Feb 6, 202618.1218.2218.0318.2218.210.08%19,451
Feb 5, 202618.5618.5618.2018.2018.20-2.20%8,385
Feb 4, 202618.7018.7018.4418.6118.61-0.27%5,633
Feb 3, 202619.5419.5418.6418.6618.66-5.01%7,292
Feb 2, 202619.5119.6919.5119.6519.651.11%5,498
Jan 30, 202619.6919.6919.3519.4319.43-1.69%8,537
Jan 29, 202619.7519.8019.6219.7719.770.48%6,696
Jan 28, 202619.8619.8619.6019.6719.67-1.33%4,011
Jan 27, 202620.1120.1119.8819.9419.94-0.72%3,157
Jan 26, 202620.0220.1020.0120.0820.08-6,000
Jan 23, 202620.1120.1120.0120.0820.08-0.64%1,953
Jan 22, 202620.0920.3020.0820.2120.211.40%3,877
Jan 21, 202619.8420.0219.7619.9319.930.71%4,928
Jan 20, 202619.7920.0319.7419.7919.79-1.93%3,492
Jan 16, 202620.2620.2620.1820.1820.18-0.35%2,627
Jan 15, 202620.3020.3320.2520.2520.25-0.34%25,293
Jan 14, 202620.9020.9020.2420.3220.32-3.12%3,063
Jan 13, 202621.1421.1420.8920.9820.98-0.83%4,547
Jan 12, 202621.1721.1721.0021.1521.150.21%7,089
Jan 9, 202621.1921.1920.9421.1121.11-0.11%8,783
Jan 8, 202621.0221.1621.0221.1321.130.13%6,590
Jan 7, 202621.1021.1121.0321.1021.100.62%3,532
Jan 6, 202620.8121.0020.7620.9720.971.16%6,222
Jan 5, 202620.5420.7520.5420.7320.730.44%7,848
Jan 2, 202620.9320.9320.6420.6420.64-0.38%5,140
Dec 31, 202520.8620.8620.7020.7220.72-0.68%3,870
Dec 30, 202520.7220.8620.6220.8620.861.81%14,286
Dec 29, 202520.7420.7420.4820.4920.49-1.57%13,037
Dec 26, 202520.7721.0020.7220.8220.820.37%5,731
Dec 24, 202520.9621.1620.7220.7420.74-0.52%8,611
Dec 23, 202521.1821.1820.7620.8520.85-1.61%15,227
Dec 22, 202521.2621.2621.1621.1921.190.26%16,245
Dec 19, 202521.1821.1821.1321.1421.140.16%3,683
Dec 18, 202521.2421.2421.0821.1021.101.16%4,626
Dec 17, 202521.1121.2120.8620.8620.86-0.62%6,207
Dec 16, 202521.1121.1520.9620.9920.99-0.29%26,641
Dec 15, 202521.2421.2521.0521.0521.05-0.36%15,066
Dec 12, 202521.2121.2221.0421.1321.130.17%6,699
Dec 11, 202520.9421.0920.9421.0921.090.43%13,382
Dec 10, 202520.8221.0020.6321.0021.000.96%10,532
Dec 9, 202520.7420.8520.7020.8020.800.05%14,640
Dec 8, 202521.0721.0720.6720.7920.79-1.28%13,527
Dec 5, 202520.8921.0920.8621.0621.060.66%5,735
Dec 4, 202520.9420.9520.8820.9220.92-0.10%4,126
Dec 3, 202520.8420.9520.8420.9420.940.43%4,162
Dec 2, 202520.7020.8620.6120.8520.851.09%3,579
Dec 1, 202520.4620.6920.4620.6320.621.35%181,435
Nov 28, 202520.2820.5420.2820.3520.350.57%29,388
Nov 26, 202520.1520.2820.0620.2420.24-0.32%3,437
Nov 25, 202519.9620.3019.9620.3020.301.78%3,230
Nov 24, 202519.9119.9519.8619.9419.940.70%1,528
Nov 21, 202519.5119.8819.4219.8119.812.11%4,150
Nov 20, 202520.0420.0819.4019.4019.40-2.82%6,710
Nov 19, 202520.1720.1719.9219.9619.96-2.82%5,773
Nov 18, 202520.4720.5620.4420.5420.54-1.52%5,540
Nov 17, 202521.2521.2620.8020.8620.86-2.21%4,324
Nov 14, 202521.2521.4521.1021.3321.33-0.47%13,906
Nov 13, 202521.8121.8121.4321.4321.43-1.72%5,703
Nov 12, 202521.7621.8221.6521.8021.800.26%3,919
Nov 11, 202521.7321.7621.6821.7421.740.57%4,223
Nov 10, 202521.4921.6321.4021.6221.622.27%7,707
Nov 7, 202520.8921.1420.7221.1421.140.86%14,202
Nov 6, 202521.1221.1220.8820.9620.96-0.58%3,454
Nov 5, 202520.9721.1220.9721.0821.080.77%1,931
Nov 4, 202521.0121.0420.9120.9220.92-1.88%6,980
Nov 3, 202521.3921.3921.2521.3221.32-0.14%5,560
Oct 31, 202521.3121.3821.2121.3521.35-0.02%6,203
Oct 30, 202521.1921.4421.1021.3621.36-0.16%9,236
Oct 29, 202521.7921.7921.3921.3921.39-1.68%5,916
Oct 28, 202521.9421.9421.7421.7621.75-1.09%6,586
Oct 27, 202521.8822.0021.6522.0022.000.65%8,022
Oct 24, 202521.9021.9321.8321.8521.850.80%10,232
Oct 23, 202521.7321.7321.6821.6821.680.09%5,005
Oct 22, 202521.5321.7521.0321.6621.660.60%6,009
Oct 21, 202521.4821.6021.4421.5321.53-0.32%5,243
Oct 20, 202521.3921.6421.3921.6021.601.03%6,563
Oct 17, 202521.2121.4021.2121.3821.380.19%4,072
Oct 16, 202521.5721.6021.2821.3421.34-0.70%8,374
Oct 15, 202521.6621.7121.4521.4921.49-0.21%3,533
Oct 14, 202521.1421.5521.1321.5421.540.54%7,398
Oct 13, 202521.4321.4321.3321.4221.421.11%3,145
Oct 10, 202521.4621.7221.1121.1821.18-2.33%3,106