Amplify ETF Trust Amplify Travel Tech ETF (AWAY)

20.97Last Price

-0.19 (-0.90%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	21.40	21.52	20.93	20.97	22,125	20.97
2/28/2025	20.99	21.19	20.93	21.16	4,786	21.16
2/27/2025	21.46	21.74	21.14	21.14	8,996	21.14
2/26/2025	21.55	21.73	21.44	21.45	13,885	21.45
2/25/2025	22.00	22.04	21.60	21.83	52,348	21.83
2/24/2025	22.31	22.39	22.05	22.10	6,476	22.10
2/21/2025	22.72	22.87	22.13	22.20	5,959	22.20
2/20/2025	22.56	22.67	22.40	22.67	18,968	22.67
2/19/2025	22.60	22.87	22.43	22.51	7,918	22.51
2/18/2025	22.65	22.90	22.62	22.63	60,668	22.63
2/14/2025	22.68	22.78	22.59	22.61	9,344	22.61
2/13/2025	22.26	22.43	22.20	22.39	29,427	22.39
2/12/2025	21.82	22.27	21.82	22.27	6,794	22.27
2/11/2025	22.30	22.30	22.11	22.13	10,071	22.13
2/10/2025	22.56	22.56	22.43	22.46	4,474	22.46
2/07/2025	22.21	22.45	22.21	22.23	8,935	22.23
2/06/2025	21.83	21.99	21.83	21.96	6,670	21.96
2/05/2025	21.87	21.98	21.82	21.85	5,127	21.85
2/04/2025	21.86	22.00	21.86	21.99	5,483	21.99
2/03/2025	21.34	21.85	21.26	21.71	6,551	21.71
1/31/2025	22.00	22.02	21.73	21.73	13,043	21.73
1/30/2025	21.82	22.02	21.82	21.92	14,970	21.92
1/29/2025	21.85	21.85	21.67	21.73	4,392	21.73
1/28/2025	21.63	21.84	21.62	21.83	8,417	21.83
1/27/2025	21.48	21.64	21.32	21.53	10,572	21.53
1/24/2025	21.74	21.79	21.65	21.67	5,590	21.67
1/23/2025	21.28	21.67	21.22	21.64	17,096	21.64
1/22/2025	21.39	21.39	21.18	21.18	12,363	21.18
1/21/2025	21.58	21.58	21.41	21.43	8,601	21.43
1/17/2025	21.37	21.45	21.33	21.35	7,481	21.35
1/16/2025	21.07	21.20	21.04	21.15	7,973	21.15
1/15/2025	21.06	21.16	21.05	21.09	7,788	21.09
1/14/2025	20.63	20.74	20.54	20.64	24,387	20.64
1/13/2025	20.32	20.40	20.25	20.40	5,709	20.40
1/10/2025	20.79	20.79	20.47	20.53	5,940	20.53
1/08/2025	21.18	21.18	20.89	21.03	14,437	21.03
1/07/2025	21.68	21.70	21.38	21.38	6,229	21.38
1/06/2025	21.75	21.86	21.52	21.58	16,907	21.58
1/03/2025	21.42	21.57	21.36	21.54	9,736	21.54
1/02/2025	21.43	21.45	21.21	21.29	35,829	21.29
12/31/2024	21.48	0.00	21.48	21.44	0	21.44
12/30/2024	21.39	21.53	21.28	21.48	16,731	21.48
12/27/2024	21.73	21.73	21.48	21.63	21,878	21.63
12/26/2024	21.71	21.99	21.55	21.88	21,063	21.88
12/24/2024	21.74	21.79	21.64	21.79	3,608	21.79
12/23/2024	21.56	21.76	21.45	21.76	16,157	21.76
12/20/2024	21.21	21.48	20.86	21.33	10,313	21.33
12/19/2024	21.40	21.40	21.19	21.23	8,418	21.23
12/18/2024	21.84	22.01	21.11	21.11	32,336	21.11
12/17/2024	21.76	21.85	21.65	21.85	10,298	21.85
12/16/2024	21.77	21.96	21.68	21.78	11,873	21.78
12/13/2024	21.93	21.93	21.78	21.80	5,697	21.80
12/12/2024	22.33	22.33	22.02	22.02	7,450	22.02
12/11/2024	22.30	22.32	22.04	22.28	21,936	22.28
12/10/2024	22.34	22.38	22.22	22.22	12,463	22.22
12/09/2024	22.76	22.92	22.54	22.56	9,702	22.56
12/06/2024	22.47	22.54	22.31	22.37	8,789	22.37
12/05/2024	22.59	22.64	22.30	22.30	17,976	22.30
12/04/2024	22.24	22.43	22.15	22.43	23,686	22.43