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 (%)
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%)
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.