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 (%)
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.