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 )

3.650 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%)
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.