Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sonicshares Airlines Hotels Cruise Lines ETF (NY: TRYP )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.580 4.670 4.580 4.640 47,819 +0.04(+0.87%)
Dec 30, 2021 4.630 4.700 4.600 4.600 10,684 -0.03(-0.65%)
Dec 29, 2021 4.650 4.660 4.600 4.630 8,974 -0.00(-0.02%)
Dec 28, 2021 4.670 4.670 4.564 4.631 17,355 -0.03(-0.62%)
Dec 27, 2021 4.640 4.680 4.500 4.660 28,307 +0.00(+0.00%)
Dec 23, 2021 4.680 4.700 4.510 4.660 26,629 +0.04(+0.87%)
Dec 22, 2021 4.480 4.640 4.461 4.620 53,127 +0.12(+2.67%)
Dec 21, 2021 4.390 4.540 4.321 4.500 32,699 +0.18(+4.17%)
Dec 20, 2021 4.150 4.340 4.090 4.320 39,662 +0.05(+1.13%)
Dec 17, 2021 4.260 4.350 4.200 4.272 49,977 +0.05(+1.22%)
Dec 16, 2021 4.350 4.359 4.220 4.220 12,621 -0.04(-1.06%)
Dec 15, 2021 4.320 4.320 4.193 4.265 29,834 -0.03(-0.58%)
Dec 14, 2021 4.240 4.410 4.240 4.290 26,382 -0.05(-1.15%)
Dec 13, 2021 4.470 4.470 4.300 4.340 32,095 -0.13(-2.91%)
Dec 10, 2021 4.450 4.570 4.432 4.470 33,257 -0.04(-0.87%)
Dec 09, 2021 4.530 4.530 4.451 4.509 9,128 -0.05(-1.12%)
Dec 08, 2021 4.490 4.600 4.400 4.560 44,308 +0.13(+2.93%)
Dec 07, 2021 4.580 4.600 4.390 4.430 34,904 -0.05(-1.01%)
Dec 06, 2021 4.370 4.500 4.330 4.475 37,027 +0.16(+3.59%)
Dec 03, 2021 4.400 4.400 4.200 4.320 46,339 -0.01(-0.23%)
Dec 02, 2021 4.200 4.360 4.200 4.330 86,461 +0.15(+3.59%)
Dec 01, 2021 4.290 4.420 4.180 4.180 103,125 -0.12(-2.79%)
Nov 30, 2021 4.380 4.380 4.275 4.300 55,455 -0.09(-2.05%)
Nov 29, 2021 4.490 4.500 4.320 4.390 120,638 +0.09(+2.09%)
Nov 26, 2021 4.510 4.510 4.250 4.300 155,420 -0.40(-8.51%)
Nov 24, 2021 4.740 4.740 4.629 4.700 133,396 +0.00(+0.00%)
Nov 23, 2021 4.640 4.750 4.640 4.700 42,981 +0.00(+0.00%)
Nov 22, 2021 4.780 4.780 4.640 4.700 39,051 -0.01(-0.18%)
Nov 19, 2021 4.750 4.750 4.650 4.709 38,745 -0.08(-1.70%)
Nov 18, 2021 4.870 4.770 4.770 4.790 219,018 -0.04(-0.83%)
Nov 17, 2021 4.810 4.830 4.770 4.830 85,146 -0.04(-0.82%)
Nov 16, 2021 4.940 4.950 4.830 4.870 76,161 -0.06(-1.22%)
Nov 15, 2021 4.940 4.950 4.900 4.930 51,900 +0.00(+0.00%)
Nov 12, 2021 4.970 4.980 4.900 4.930 28,262 -0.07(-1.40%)
Nov 11, 2021 5.040 5.060 4.995 5.000 27,640 -0.06(-1.19%)
Nov 10, 2021 5.160 5.060 60,235 -0.10(-1.94%)
Nov 09, 2021 5.260 5.260 5.110 5.160 187,620 -0.07(-1.36%)
Nov 08, 2021 5.350 5.350 5.230 5.231 237,191 -0.06(-1.12%)
Nov 05, 2021 5.190 5.340 5.150 5.290 288,175 +0.33(+6.65%)
Nov 04, 2021 5.070 5.100 4.950 4.960 31,544 -0.08(-1.59%)
Nov 03, 2021 5.000 5.140 4.930 5.040 102,037 +0.14(+2.86%)
Nov 02, 2021 4.990 4.990 4.900 4.900 71,697 -0.05(-0.97%)
Nov 01, 2021 4.830 4.950 4.820 4.948 7,112 +0.13(+2.66%)
Oct 29, 2021 4.880 4.910 4.810 4.820 11,397 -0.04(-0.82%)
Oct 28, 2021 4.800 4.870 4.780 4.860 28,533 +0.04(+0.86%)
Oct 27, 2021 4.840 4.850 4.780 4.819 21,252 -0.02(-0.44%)
Oct 26, 2021 4.820 4.840 30,720 +0.04(+0.83%)
Oct 25, 2021 4.850 4.850 4.790 4.800 43,142 -0.02(-0.41%)
Oct 22, 2021 4.900 4.900 4.800 4.820 17,795 -0.07(-1.43%)
Oct 21, 2021 4.900 4.920 4.820 4.890 47,302 +0.06(+1.24%)
Oct 20, 2021 4.880 4.910 4.825 4.830 46,286 -0.06(-1.24%)
Oct 19, 2021 4.930 4.970 4.880 4.891 35,482 -0.07(-1.51%)
Oct 18, 2021 5.000 5.020 4.940 4.965 62,078 -0.04(-0.89%)
Oct 15, 2021 5.050 5.060 5.000 5.010 32,706 +0.06(+1.17%)
Oct 14, 2021 5.000 5.000 4.950 4.952 21,898 +0.02(+0.45%)
Oct 13, 2021 5.010 5.010 4.923 4.930 8,080 -0.06(-1.20%)
Oct 12, 2021 5.000 5.000 4.970 4.990 9,386 -0.00(-0.07%)
Oct 11, 2021 5.010 5.050 4.980 4.994 13,726 +0.01(+0.27%)
Oct 08, 2021 5.050 5.050 4.960 4.980 16,675 -0.02(-0.40%)
Oct 07, 2021 5.000 5.060 5.000 5.000 31,225 -0.04(-0.73%)
Oct 06, 2021 5.080 5.080 4.930 5.037 16,037 -0.04(-0.89%)
Oct 05, 2021 5.060 5.110 5.030 5.082 71,892 +0.00(+0.04%)
Oct 04, 2021 5.180 5.180 5.060 5.080 24,783 -0.03(-0.59%)
Oct 01, 2021 4.930 5.120 4.930 5.110 60,104 +0.21(+4.19%)
Sep 30, 2021 5.060 5.060 4.870 4.905 46,941 -0.10(-2.00%)
Sep 29, 2021 5.110 5.110 4.980 5.005 13,743 -0.05(-0.99%)
Sep 28, 2021 5.160 5.160 5.044 5.055 22,301 -0.08(-1.65%)
Sep 27, 2021 5.040 5.200 5.040 5.140 47,065 +0.11(+2.09%)
Sep 24, 2021 4.990 5.050 4.980 5.035 27,967 +0.04(+0.90%)
Sep 23, 2021 4.940 5.000 4.920 4.990 20,941 +0.13(+2.67%)
Sep 22, 2021 4.818 4.880 4.818 4.860 18,511 +0.10(+2.00%)
Sep 21, 2021 4.740 4.839 4.740 4.764 9,811 -0.00(-0.01%)
Sep 20, 2021 4.790 4.790 4.690 4.765 14,565 -0.01(-0.21%)
Sep 17, 2021 4.790 4.805 4.770 4.775 5,220 +0.01(+0.10%)
Sep 16, 2021 4.681 4.805 4.681 4.770 1,411 +0.04(+0.95%)
Sep 15, 2021 4.650 4.750 4.650 4.725 6,992 -0.01(-0.11%)
Sep 14, 2021 4.760 4.760 4.680 4.730 7,545 -0.03(-0.64%)
Sep 13, 2021 4.750 4.765 4.667 4.761 6,464 +0.04(+0.78%)
Sep 10, 2021 4.820 4.820 4.680 4.724 15,729 -0.05(-0.96%)
Sep 09, 2021 4.730 4.819 4.730 4.770 21,633 +0.05(+0.96%)
Sep 08, 2021 4.790 4.800 4.700 4.725 28,470 -0.05(-1.05%)
Sep 07, 2021 4.800 4.800 4.680 4.775 26,530 +0.04(+0.74%)
Sep 03, 2021 4.810 4.819 4.720 4.740 46,217 -0.08(-1.56%)
Sep 02, 2021 4.840 4.840 4.790 4.815 21,512 +0.02(+0.42%)
Sep 01, 2021 4.800 4.830 4.790 4.795 23,554 +0.02(+0.42%)
Aug 31, 2021 4.750 4.790 4.745 4.775 10,576 -0.01(-0.31%)
Aug 30, 2021 4.830 4.850 4.750 4.790 15,600 -0.03(-0.66%)
Aug 27, 2021 4.790 4.850 4.750 4.822 15,724 +0.07(+1.52%)
Aug 26, 2021 4.790 4.805 4.750 4.750 16,232 -0.03(-0.63%)
Aug 25, 2021 4.759 4.820 4.731 4.780 14,841 +0.04(+0.95%)
Aug 24, 2021 4.670 4.770 4.670 4.735 25,342 +0.14(+2.93%)
Aug 23, 2021 4.590 4.620 4.530 4.600 10,521 +0.07(+1.66%)
Aug 20, 2021 4.550 4.550 4.480 4.525 9,413 +0.03(+0.67%)
Aug 19, 2021 4.550 4.550 4.460 4.495 9,470 -0.07(-1.64%)
Aug 18, 2021 4.540 4.620 4.530 4.570 17,310 -0.01(-0.15%)
Aug 17, 2021 4.670 4.670 4.530 4.577 19,930 -0.11(-2.39%)
Aug 16, 2021 4.710 4.710 4.610 4.689 19,221 -0.01(-0.14%)
Aug 13, 2021 4.720 4.740 4.673 4.696 15,755 -0.05(-1.02%)
Aug 12, 2021 4.840 4.840 4.710 4.744 25,326 -0.08(-1.61%)
Aug 11, 2021 4.781 4.829 4.781 4.822 7,971 +0.06(+1.17%)
Aug 10, 2021 4.690 4.780 4.690 4.766 46,705 +0.06(+1.29%)
Aug 09, 2021 4.750 4.750 4.670 4.705 27,979 -0.06(-1.36%)
Aug 06, 2021 4.840 4.840 4.720 4.770 26,492 +0.00(+0.00%)
Aug 05, 2021 4.661 4.789 4.660 4.770 30,653 +0.18(+3.92%)
Aug 04, 2021 4.700 4.700 4.590 4.590 11,595 -0.09(-2.03%)
Aug 03, 2021 4.700 4.710 4.580 4.685 20,722 -0.04(-0.74%)
Aug 02, 2021 4.850 4.850 4.700 4.720 30,929 -0.04(-0.91%)
Jul 30, 2021 4.850 4.850 4.750 4.763 14,193 -0.13(-2.59%)
Jul 29, 2021 4.870 4.930 4.870 4.890 32,983 +0.02(+0.38%)
Jul 28, 2021 4.810 4.889 4.810 4.871 10,102 +0.06(+1.21%)
Jul 27, 2021 4.880 4.880 4.770 4.813 13,782 -0.01(-0.28%)
Jul 26, 2021 4.740 4.830 4.740 4.827 17,280 +0.08(+1.72%)
Jul 23, 2021 4.870 4.870 4.731 4.745 11,162 -0.04(-0.84%)
Jul 22, 2021 4.790 4.830 4.750 4.785 46,076 -0.00(-0.10%)
Jul 21, 2021 4.730 4.830 4.730 4.790 21,419 +0.16(+3.34%)
Jul 20, 2021 4.580 4.650 4.485 4.635 37,003 +0.15(+3.45%)
Jul 19, 2021 4.510 4.540 4.430 4.481 87,704 -0.19(-4.06%)
Jul 16, 2021 4.820 4.830 4.650 4.670 19,155 -0.13(-2.70%)
Jul 15, 2021 4.730 4.820 4.730 4.800 28,523 -0.02(-0.41%)
Jul 14, 2021 4.940 4.940 4.791 4.820 26,166 -0.02(-0.41%)
Jul 13, 2021 4.980 5.000 4.840 4.840 25,088 -0.12(-2.42%)
Jul 12, 2021 4.990 4.990 4.910 4.960 22,067 -0.03(-0.68%)
Jul 09, 2021 4.890 5.020 4.870 4.994 21,399 +0.13(+2.76%)
Jul 08, 2021 4.870 4.930 4.760 4.860 14,748 -0.09(-1.82%)
Jul 07, 2021 5.040 5.050 4.940 4.950 32,361 -0.10(-1.98%)
Jul 06, 2021 5.150 5.170 5.031 5.050 58,875 -0.05(-0.91%)
Jul 02, 2021 5.030 5.100 5.010 5.097 14,680 +0.05(+0.92%)
Jul 01, 2021 5.010 5.100 5.010 5.050 21,583 +0.03(+0.60%)
Jun 30, 2021 5.000 5.020 4.951 5.020 25,950 +0.05(+0.99%)
Jun 29, 2021 5.010 5.010 4.950 4.971 13,419 -0.06(-1.18%)
Jun 28, 2021 5.170 5.170 4.960 5.030 138,143 -0.17(-3.27%)
Jun 25, 2021 5.300 5.300 5.180 5.200 34,641 -0.04(-0.76%)
Jun 24, 2021 5.240 5.250 5.230 5.240 33,508 +0.01(+0.19%)
Jun 23, 2021 5.300 5.300 5.210 5.230 25,880 -0.03(-0.57%)
Jun 22, 2021 5.360 5.360 5.200 5.260 42,107 -0.04(-0.75%)
Jun 21, 2021 5.200 5.300 5.183 5.300 42,970 +0.09(+1.73%)
Jun 18, 2021 5.240 5.240 5.150 5.210 51,139 -0.04(-0.76%)
Jun 17, 2021 5.400 5.400 5.250 5.250 56,540 -0.08(-1.50%)
Jun 16, 2021 5.320 5.370 5.310 5.330 46,781 +0.00(+0.00%)
Jun 15, 2021 5.430 5.494 5.310 5.330 42,727 -0.04(-0.74%)
Jun 14, 2021 5.430 5.460 5.360 5.370 61,066 -0.07(-1.29%)
Jun 11, 2021 5.740 5.740 5.390 5.440 97,827 -0.01(-0.18%)
Jun 10, 2021 5.500 5.500 5.380 5.450 61,510 -0.05(-0.91%)
Jun 09, 2021 5.600 5.600 5.500 5.500 111,840 +0.00(+0.00%)
Jun 08, 2021 5.450 5.540 5.421 5.500 79,250 +0.03(+0.55%)
Jun 07, 2021 5.500 5.510 5.430 5.470 77,080 +0.03(+0.55%)
Jun 04, 2021 5.440 5.440 5.350 5.440 75,136 +0.00(+0.00%)
Jun 03, 2021 5.560 5.590 5.420 5.440 116,167 -0.10(-1.80%)
Jun 02, 2021 6.060 6.350 5.516 5.540 102,845 +0.03(+0.55%)
Jun 01, 2021 5.690 6.050 5.490 5.509 99,138 +0.08(+1.49%)
May 28, 2021 5.510 5.510 5.390 5.428 60,449 +0.00(+0.06%)
May 27, 2021 5.520 5.520 5.400 5.425 58,820 +0.01(+0.17%)
May 26, 2021 5.430 5.430 5.340 5.416 80,018 +0.11(+1.99%)
May 25, 2021 5.420 5.420 5.300 5.310 36,537 +0.02(+0.47%)
May 24, 2021 5.320 5.320 5.215 5.285 12,369 +0.09(+1.73%)
May 21, 2021 5.330 5.330 5.195 5.195 24,069 -0.01(-0.19%)
May 20, 2021 5.320 5.320 5.153 5.205 5,860 -0.01(-0.29%)
May 19, 2021 5.270 5.270 5.150 5.220 13,664 -0.06(-1.12%)
May 18, 2021 5.370 5.370 5.279 5.279 12,089 +0.03(+0.65%)
May 17, 2021 5.340 5.340 5.225 5.245 3,412 -0.00(-0.10%)
May 14, 2021 5.200 5.680 5.150 5.250 7,326 +0.14(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.