Skip to main content

Alps Global Travel Beneficiaries ETF (NY: JRNY )

23.95 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 23.95 23.95 23.95 23.95 0 -0.01(-0.04%)
Jul 18, 2024 23.96 23.96 23.96 23.96 5 -0.40(-1.63%)
Jul 17, 2024 24.36 24.36 24.36 24.36 0 -0.41(-1.66%)
Jul 16, 2024 24.62 24.77 24.62 24.77 1,007 +0.46(+1.91%)
Jul 15, 2024 24.30 24.30 24.30 24.30 66 -0.05(-0.20%)
Jul 12, 2024 24.35 24.35 24.35 24.35 100 +0.23(+0.96%)
Jul 11, 2024 23.96 24.12 23.92 24.12 1,180 +0.06(+0.26%)
Jul 10, 2024 24.06 24.06 24.06 24.06 0 +0.08(+0.31%)
Jul 09, 2024 23.98 23.98 23.98 23.98 100 -0.02(-0.06%)
Jul 08, 2024 23.97 24.02 23.97 24.00 665 -0.03(-0.11%)
Jul 05, 2024 24.08 24.08 23.96 24.03 669 -0.07(-0.29%)
Jul 03, 2024 24.14 24.14 24.10 24.10 163 +0.20(+0.84%)
Jul 02, 2024 23.89 23.89 23.89 23.89 300 +0.01(+0.02%)
Jul 01, 2024 23.89 23.89 23.89 23.89 124 -0.23(-0.94%)
Jun 28, 2024 24.13 24.13 24.12 24.12 379 -0.06(-0.26%)
Jun 27, 2024 24.18 24.18 24.18 24.18 2 -0.03(-0.13%)
Jun 26, 2024 24.23 24.23 24.21 24.21 100 -0.13(-0.53%)
Jun 25, 2024 24.29 24.42 24.29 24.34 732 -0.06(-0.27%)
Jun 24, 2024 24.34 24.42 24.34 24.41 2,703 +0.16(+0.68%)
Jun 21, 2024 24.24 24.24 24.24 24.24 100 -0.04(-0.16%)
Jun 20, 2024 24.12 24.28 24.12 24.28 331 +0.02(+0.07%)
Jun 18, 2024 24.23 24.26 24.23 24.26 160 -0.05(-0.20%)
Jun 17, 2024 23.90 24.31 23.90 24.31 344 +0.30(+1.24%)
Jun 14, 2024 24.01 24.01 24.01 24.01 100 -0.29(-1.19%)
Jun 13, 2024 24.30 24.30 24.30 24.30 4 -0.21(-0.85%)
Jun 12, 2024 24.51 24.51 24.51 24.51 55 +0.28(+1.16%)
Jun 11, 2024 24.27 24.27 24.18 24.23 1,099 -0.23(-0.93%)
Jun 10, 2024 24.46 24.46 24.46 24.46 13 -0.01(-0.04%)
Jun 07, 2024 24.48 24.48 24.45 24.47 438 -0.14(-0.58%)
Jun 06, 2024 24.61 24.61 24.61 24.61 0 +0.02(+0.10%)
Jun 05, 2024 24.59 24.59 24.59 24.59 11 +0.18(+0.75%)
Jun 04, 2024 24.41 24.41 24.41 24.41 10 +0.03(+0.14%)
Jun 03, 2024 24.23 24.37 24.23 24.37 342 +0.01(+0.05%)
May 31, 2024 24.16 24.36 24.12 24.36 2,452 +0.26(+1.09%)
May 30, 2024 24.10 24.10 24.10 24.10 10 +0.09(+0.39%)
May 29, 2024 23.98 24.00 23.98 24.00 399 -0.41(-1.68%)
May 28, 2024 24.63 24.63 24.41 24.41 120 -0.14(-0.56%)
May 24, 2024 24.55 24.55 24.55 24.55 102 +0.25(+1.02%)
May 23, 2024 24.63 24.64 24.26 24.30 2,199 -0.44(-1.78%)
May 22, 2024 24.84 24.84 24.74 24.74 354 -0.24(-0.98%)
May 21, 2024 25.02 25.02 24.99 24.99 392 -0.13(-0.53%)
May 20, 2024 25.05 25.12 25.05 25.12 345 +0.02(+0.08%)
May 17, 2024 25.10 25.10 25.10 25.10 0 -0.03(-0.13%)
May 16, 2024 25.13 25.13 25.13 25.13 5 +0.02(+0.10%)
May 15, 2024 25.12 25.12 25.11 25.11 354 -0.01(-0.04%)
May 14, 2024 25.12 25.12 25.12 25.12 15 +0.15(+0.59%)
May 13, 2024 24.96 24.97 24.96 24.97 427 +0.06(+0.26%)
May 10, 2024 24.91 24.91 24.91 24.91 0 +0.06(+0.22%)
May 09, 2024 24.56 24.85 24.56 24.85 391 +0.16(+0.66%)
May 08, 2024 24.69 24.69 24.69 24.69 27 -0.05(-0.18%)
May 07, 2024 24.73 24.73 24.73 24.73 15 -0.23(-0.94%)
May 06, 2024 24.97 24.97 24.97 24.97 30 +0.26(+1.04%)
May 03, 2024 24.71 24.71 24.71 24.71 100 +0.09(+0.38%)
May 02, 2024 24.62 24.62 24.62 24.62 95 +0.30(+1.25%)
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.