Skip to main content
Amplify Travel Tech ETF (AWAY)
NYSEARCA: AWAY · Real-Time Price · USD
21.06
+0.14 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
21.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AWAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%29,386
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%1,461
Nov 21, 202519.5119.8819.4219.8119.812.11%4,140
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
Oct 9, 202521.9421.9421.6321.6921.69-0.97%3,433
Oct 8, 202521.9421.9421.8821.9021.900.19%8,114
Oct 7, 202522.2422.2421.7821.8621.86-1.62%3,435
Oct 6, 202522.1822.4022.1522.2222.22-0.13%6,148
Oct 3, 202522.2622.3322.2022.2522.250.27%7,456
Oct 2, 202522.2122.2122.0022.1922.19-0.27%6,133
Oct 1, 202522.2222.2822.2122.2522.25-0.07%5,094
Sep 30, 202522.4222.4222.1622.2722.27-0.78%11,513
Sep 29, 202522.4922.4922.3222.4422.440.45%8,808
Sep 26, 202522.1622.3422.0922.3422.340.84%6,179
Sep 25, 202522.2922.2922.1422.1622.16-1.01%4,611
Sep 24, 202522.5422.5422.3822.3822.38-1.74%2,047
Sep 23, 202522.9022.9922.7622.7822.78-0.97%8,521
Sep 22, 202522.9623.0622.8823.0023.00-0.33%9,978
Sep 19, 202523.1323.2423.0723.0823.080.20%27,931
Sep 18, 202522.9523.0422.7923.0323.030.35%9,032
Sep 17, 202523.0023.1922.7322.9522.950.93%14,225
Sep 16, 202522.8022.8022.6722.7422.74-0.18%4,135
Sep 15, 202522.3522.7822.1522.7822.781.76%13,466
Sep 12, 202522.2422.4122.2422.3922.39-0.68%6,087
Sep 11, 202522.2522.5422.2522.5422.542.31%7,022
Sep 10, 202522.1822.2121.9922.0322.03-0.27%3,004
Sep 9, 202521.8222.0921.8222.0922.09-0.20%3,512
Sep 8, 202522.0422.1321.9722.1322.130.88%10,759
Sep 5, 202522.0822.1921.8821.9421.940.10%4,357
Sep 4, 202521.7821.9221.6621.9221.920.70%11,462
Sep 3, 202521.8821.8821.7221.7721.770.28%2,857
Sep 2, 202521.6321.7321.6321.7121.71-2.67%8,755
Aug 29, 202522.3022.3022.2022.3022.30-3,213
Aug 28, 202522.1922.3022.0422.3022.301.27%5,408
Aug 27, 202521.9622.0521.8822.0222.020.23%4,757
Aug 26, 202521.9221.9921.9221.9721.97-10,320
Aug 25, 202522.1022.1321.9721.9721.97-0.68%21,202
Aug 22, 202521.6922.2121.5922.1222.122.44%11,929
Aug 21, 202521.4421.5921.4421.5921.59-0.32%3,822
Aug 20, 202521.5721.6621.5521.6621.66-0.84%2,682
Aug 19, 202521.7521.9521.7521.8521.840.78%8,141
Aug 18, 202521.6821.9221.5721.6821.680.18%19,349
Aug 15, 202521.6221.7221.4821.6421.640.20%5,822
Aug 14, 202521.5521.6321.5121.5921.59-0.95%3,673
Aug 13, 202521.5722.0021.5721.8021.801.64%9,914
Aug 12, 202521.1821.4721.1821.4521.451.28%15,119
Aug 11, 202521.1921.2721.1821.1821.18-0.58%4,449
Aug 8, 202521.3721.4321.2421.3021.300.29%9,226
Aug 7, 202521.4121.4121.0721.2421.24-1.28%2,600
Aug 6, 202521.1721.5221.1721.5121.510.35%5,271
Aug 5, 202521.4621.7221.3521.4421.440.37%40,425
Aug 4, 202521.3521.5321.3421.3621.362.20%37,781
Aug 1, 202521.1521.1520.8920.9020.90-1.92%39,699
Jul 31, 202521.4321.4721.3121.3121.31-0.79%4,077
Jul 30, 202521.6221.6221.4821.4821.48-2.28%6,893
Jul 29, 202522.2322.3421.9821.9821.98-1.26%6,848
Jul 28, 202522.3322.3322.2122.2622.26-1.24%16,904
Jul 25, 202522.4922.5422.3822.5422.54-0.41%6,647
Jul 24, 202522.6822.7022.6022.6322.63-0.38%4,107
Jul 23, 202522.5922.7222.4322.7222.721.23%4,809
Jul 22, 202522.2322.4622.1922.4422.440.72%4,264
Jul 21, 202522.2422.3222.0922.2822.280.46%5,225
Jul 18, 202522.3422.3422.1222.1822.180.19%4,512
Jul 17, 202522.1222.1722.1122.1422.14-0.09%5,609