Skip to main content

Alps Global Travel Beneficiaries ETF (NY: JRNY )

24.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.92 23.92 23.92 23.92 100 -0.11(-0.46%)
Dec 28, 2023 24.03 24.03 24.03 24.03 76 +0.06(+0.24%)
Dec 27, 2023 23.97 23.97 23.86 23.97 1,304 +0.01(+0.06%)
Dec 26, 2023 23.95 23.95 23.95 23.95 88 -0.01(-0.06%)
Dec 22, 2023 23.97 23.97 23.97 23.97 0 -0.03(-0.12%)
Dec 21, 2023 24.00 24.00 24.00 24.00 41 +0.42(+1.79%)
Dec 20, 2023 23.89 23.89 23.57 23.57 329 -0.44(-1.84%)
Dec 19, 2023 23.99 24.02 23.99 24.02 542 +0.27(+1.14%)
Dec 18, 2023 23.77 23.77 23.71 23.75 8,692 +0.01(+0.05%)
Dec 15, 2023 23.73 23.73 23.67 23.73 1,126 -0.12(-0.49%)
Dec 14, 2023 23.85 23.85 23.85 23.85 514 +0.36(+1.52%)
Dec 13, 2023 23.13 23.49 23.13 23.49 171 +0.26(+1.11%)
Dec 12, 2023 23.11 23.23 23.11 23.23 996 +0.09(+0.41%)
Dec 11, 2023 23.06 23.14 23.04 23.14 634 +0.21(+0.89%)
Dec 08, 2023 22.91 22.93 22.88 22.93 523 +0.18(+0.80%)
Dec 07, 2023 22.75 22.75 22.75 22.75 3 +0.33(+1.46%)
Dec 06, 2023 22.53 22.55 22.41 22.43 1,110 +0.16(+0.72%)
Dec 05, 2023 22.27 22.27 22.27 22.27 2 -0.28(-1.26%)
Dec 04, 2023 22.62 22.62 22.49 22.55 788 +0.02(+0.11%)
Dec 01, 2023 22.52 22.52 22.52 22.52 100 +0.42(+1.90%)
Nov 30, 2023 22.11 22.11 22.11 22.11 327 +0.11(+0.51%)
Nov 29, 2023 22.08 22.08 21.99 21.99 1,013 -0.07(-0.31%)
Nov 28, 2023 22.02 22.11 22.01 22.06 1,357 -0.04(-0.19%)
Nov 27, 2023 22.07 22.15 22.07 22.10 1,724 -0.09(-0.41%)
Nov 24, 2023 22.19 22.19 22.19 22.19 100 -0.03(-0.12%)
Nov 22, 2023 22.33 22.33 22.22 22.22 108 +0.19(+0.84%)
Nov 21, 2023 21.99 22.04 21.99 22.04 630 -0.18(-0.83%)
Nov 20, 2023 22.06 22.22 22.06 22.22 409 +0.14(+0.63%)
Nov 17, 2023 22.02 22.08 22.00 22.08 3,278 +0.28(+1.26%)
Nov 16, 2023 21.80 21.80 21.80 21.80 8 -0.10(-0.44%)
Nov 15, 2023 21.90 21.90 21.90 21.90 20 +0.15(+0.71%)
Nov 14, 2023 21.75 21.75 21.75 21.75 25 +0.68(+3.22%)
Nov 13, 2023 21.11 21.11 21.07 21.07 427 +0.02(+0.12%)
Nov 10, 2023 21.01 21.04 21.01 21.04 321 +0.16(+0.75%)
Nov 09, 2023 20.97 21.02 20.89 20.89 1,067 -0.03(-0.16%)
Nov 08, 2023 20.92 20.92 20.92 20.92 54 +0.00(+0.01%)
Nov 07, 2023 20.90 20.92 20.90 20.92 200 +0.12(+0.56%)
Nov 06, 2023 20.80 20.80 20.80 20.80 9 -0.05(-0.26%)
Nov 03, 2023 20.76 20.85 20.76 20.85 178 +0.51(+2.50%)
Nov 02, 2023 20.28 20.34 20.28 20.34 206 +0.52(+2.63%)
Nov 01, 2023 19.82 19.82 19.82 19.82 1 -0.14(-0.71%)
Oct 31, 2023 19.96 19.96 19.96 19.96 50 +0.10(+0.52%)
Oct 30, 2023 19.78 19.86 19.78 19.86 480 +0.36(+1.84%)
Oct 27, 2023 19.50 19.50 19.50 19.50 0 -0.22(-1.11%)
Oct 26, 2023 19.84 19.84 19.72 19.72 354 -0.17(-0.87%)
Oct 25, 2023 19.89 19.89 19.89 19.89 75 -0.29(-1.44%)
Oct 24, 2023 20.18 20.18 20.18 20.18 2 +0.22(+1.12%)
Oct 23, 2023 19.96 19.96 19.96 19.96 13 +0.18(+0.93%)
Oct 20, 2023 19.95 19.95 19.78 19.78 383 -0.26(-1.32%)
Oct 19, 2023 20.04 20.04 20.04 20.04 2 -0.18(-0.88%)
Oct 18, 2023 20.22 20.22 20.22 20.22 2 -0.50(-2.43%)
Oct 17, 2023 20.75 20.75 20.72 20.72 404 +0.13(+0.62%)
Oct 16, 2023 20.30 20.60 20.30 20.60 9,381 +0.27(+1.31%)
Oct 13, 2023 20.43 20.43 20.29 20.33 778 -0.42(-2.04%)
Oct 12, 2023 20.75 20.75 20.75 20.75 16 -0.35(-1.65%)
Oct 11, 2023 21.10 21.10 21.10 21.10 26 -0.05(-0.22%)
Oct 10, 2023 20.93 21.15 20.93 21.15 326 +0.32(+1.55%)
Oct 09, 2023 20.81 20.82 20.81 20.82 364 -0.25(-1.19%)
Oct 06, 2023 21.07 21.07 21.07 21.07 0 +0.28(+1.35%)
Oct 05, 2023 20.69 20.79 20.69 20.79 566 -0.03(-0.13%)
Oct 04, 2023 20.65 20.82 20.65 20.82 160 +0.20(+0.98%)
Oct 03, 2023 20.95 20.95 20.62 20.62 635 -0.50(-2.35%)
Oct 02, 2023 21.11 21.11 21.11 21.11 17 -0.16(-0.73%)
Sep 29, 2023 21.27 21.27 21.27 21.27 100 -0.06(-0.29%)
Sep 28, 2023 21.12 21.33 21.12 21.33 620 +0.23(+1.11%)
Sep 27, 2023 21.10 21.10 21.10 21.10 11 +0.03(+0.13%)
Sep 26, 2023 21.07 21.07 21.07 21.07 35 -0.29(-1.37%)
Sep 25, 2023 21.34 21.37 21.34 21.37 502 -0.12(-0.57%)
Sep 22, 2023 21.49 21.49 21.49 21.49 100 -0.07(-0.30%)
Sep 21, 2023 21.55 21.55 21.55 21.55 23 -0.44(-2.00%)
Sep 20, 2023 21.99 21.99 21.99 21.99 50 -0.13(-0.58%)
Sep 19, 2023 22.18 22.18 22.12 22.12 390 -0.12(-0.56%)
Sep 18, 2023 22.32 22.32 22.25 22.25 218 -0.24(-1.05%)
Sep 15, 2023 22.48 22.48 22.48 22.48 100 +0.01(+0.03%)
Sep 14, 2023 22.48 22.48 22.48 22.48 50 +0.22(+0.97%)
Sep 13, 2023 22.26 22.26 22.26 22.26 140 -0.24(-1.07%)
Sep 12, 2023 22.41 22.59 22.41 22.50 442 +0.03(+0.11%)
Sep 11, 2023 22.44 22.48 22.44 22.47 305 +0.11(+0.50%)
Sep 08, 2023 22.27 22.36 22.27 22.36 352 +0.17(+0.77%)
Sep 07, 2023 22.20 22.20 22.19 22.19 100 -0.19(-0.85%)
Sep 06, 2023 22.38 22.38 22.38 22.38 0 -0.26(-1.14%)
Sep 05, 2023 22.63 22.64 22.63 22.64 122 -0.16(-0.69%)
Sep 01, 2023 22.80 22.80 22.80 22.80 100 +0.00(+0.02%)
Aug 31, 2023 22.79 22.82 22.79 22.79 1,350 -0.12(-0.51%)
Aug 30, 2023 22.92 22.92 22.91 22.91 278 +0.00(+0.02%)
Aug 29, 2023 22.91 22.91 22.91 22.91 10 +0.38(+1.70%)
Aug 28, 2023 22.53 22.53 22.53 22.53 1 +0.20(+0.91%)
Aug 25, 2023 22.32 22.32 22.32 22.32 100 +0.01(+0.04%)
Aug 24, 2023 22.31 22.31 22.31 22.31 3 -0.34(-1.49%)
Aug 23, 2023 22.65 22.65 22.65 22.65 8 +0.18(+0.81%)
Aug 22, 2023 22.47 22.47 22.47 22.47 1 +0.01(+0.03%)
Aug 21, 2023 22.44 22.46 22.44 22.46 100 -0.03(-0.14%)
Aug 18, 2023 22.33 22.51 22.33 22.49 1,943 -0.15(-0.68%)
Aug 17, 2023 22.91 22.91 22.65 22.65 101 -0.30(-1.33%)
Aug 16, 2023 22.95 22.95 22.95 22.95 12 -0.17(-0.72%)
Aug 15, 2023 23.24 23.24 23.12 23.12 805 -0.35(-1.49%)
Aug 14, 2023 23.40 23.47 23.25 23.47 1,758 -0.02(-0.08%)
Aug 11, 2023 23.49 23.49 23.49 23.49 100 -0.25(-1.05%)
Aug 10, 2023 23.76 23.89 23.73 23.73 1,222 +0.20(+0.85%)
Aug 09, 2023 23.54 23.54 23.53 23.53 2,112 -0.12(-0.51%)
Aug 08, 2023 23.65 23.65 23.65 23.65 51 -0.02(-0.10%)
Aug 07, 2023 23.66 23.70 23.66 23.68 595 +0.30(+1.29%)
Aug 04, 2023 23.52 23.52 23.38 23.38 120 +0.11(+0.45%)
Aug 03, 2023 23.25 23.27 23.25 23.27 3,213 -0.32(-1.35%)
Aug 02, 2023 23.59 23.59 23.59 23.59 102 -0.41(-1.71%)
Aug 01, 2023 24.42 24.42 23.89 24.00 2,257 -0.34(-1.38%)
Jul 31, 2023 24.33 24.34 24.33 24.34 645 +0.13(+0.55%)
Jul 28, 2023 24.11 24.20 24.11 24.20 849 +0.37(+1.54%)
Jul 27, 2023 23.84 23.84 23.84 23.84 56 -0.20(-0.83%)
Jul 26, 2023 23.88 24.05 23.88 24.04 253 +0.08(+0.32%)
Jul 25, 2023 23.96 23.96 23.96 23.96 53 -0.11(-0.45%)
Jul 24, 2023 24.06 24.07 24.06 24.07 238 -0.18(-0.72%)
Jul 21, 2023 24.17 24.24 24.17 24.24 314 +0.11(+0.46%)
Jul 20, 2023 24.05 24.13 24.05 24.13 151 -0.19(-0.80%)
Jul 19, 2023 24.41 24.41 24.32 24.32 366 -0.06(-0.26%)
Jul 18, 2023 24.39 24.39 24.39 24.39 169 +0.19(+0.79%)
Jul 17, 2023 24.13 24.20 24.13 24.20 692 -0.07(-0.30%)
Jul 14, 2023 24.46 24.50 24.23 24.27 7,220 -0.19(-0.79%)
Jul 13, 2023 24.37 24.55 24.37 24.46 7,044 +0.26(+1.06%)
Jul 12, 2023 24.38 24.38 24.21 24.21 965 +0.08(+0.33%)
Jul 11, 2023 23.95 24.13 23.95 24.13 2,449 +0.40(+1.68%)
Jul 10, 2023 23.73 23.73 23.73 23.73 76 +0.30(+1.28%)
Jul 07, 2023 23.35 23.48 23.35 23.43 362 +0.29(+1.25%)
Jul 06, 2023 23.52 23.52 23.14 23.14 3,827 -0.42(-1.77%)
Jul 05, 2023 23.56 23.56 23.56 23.56 122 -0.13(-0.55%)
Jul 03, 2023 23.57 23.69 23.57 23.69 1,327 +0.09(+0.38%)
Jun 30, 2023 23.58 23.60 23.58 23.60 624 +0.30(+1.27%)
Jun 29, 2023 23.27 23.30 23.27 23.30 1,602 -0.02(-0.10%)
Jun 28, 2023 23.33 23.33 23.33 23.33 62 +0.01(+0.02%)
Jun 27, 2023 23.32 23.32 23.32 23.32 7 +0.47(+2.06%)
Jun 26, 2023 22.85 22.85 22.85 22.85 52 +0.11(+0.47%)
Jun 23, 2023 22.83 22.83 22.74 22.74 354 -0.34(-1.48%)
Jun 22, 2023 22.97 23.11 22.97 23.09 1,388 -0.04(-0.16%)
Jun 21, 2023 23.12 23.12 23.12 23.12 1 -0.00(-0.01%)
Jun 20, 2023 23.19 23.19 23.13 23.13 137 -0.36(-1.53%)
Jun 16, 2023 23.48 23.48 23.48 23.48 100 +0.02(+0.06%)
Jun 15, 2023 23.18 23.49 23.18 23.47 3,563 +0.20(+0.88%)
Jun 14, 2023 23.25 23.28 23.25 23.27 1,051 +0.05(+0.21%)
Jun 13, 2023 23.27 23.27 23.16 23.22 3,986 +0.20(+0.87%)
Jun 12, 2023 22.96 23.02 22.94 23.02 727 +0.27(+1.18%)
Jun 09, 2023 22.87 22.87 22.75 22.75 960 +0.04(+0.16%)
Jun 08, 2023 22.63 22.71 22.63 22.71 212 +0.16(+0.71%)
Jun 07, 2023 22.80 22.80 22.55 22.55 1,076 -0.18(-0.78%)
Jun 06, 2023 22.73 22.73 22.73 22.73 0 +0.28(+1.26%)
Jun 05, 2023 22.47 22.47 22.43 22.45 696 -0.10(-0.44%)
Jun 02, 2023 22.59 22.59 22.55 22.55 632 +0.64(+2.91%)
Jun 01, 2023 21.91 21.91 21.91 21.91 1 +0.20(+0.93%)
May 31, 2023 21.65 21.71 21.65 21.71 252 -0.09(-0.42%)
May 30, 2023 21.79 21.80 21.79 21.80 202 -0.21(-0.94%)
May 26, 2023 22.00 22.09 22.00 22.01 1,883 +0.25(+1.16%)
May 25, 2023 21.69 21.75 21.69 21.75 269 +0.08(+0.38%)
May 24, 2023 21.60 21.67 21.60 21.67 544 -0.32(-1.47%)
May 23, 2023 22.05 22.05 21.99 21.99 160 -0.52(-2.30%)
May 22, 2023 22.55 22.55 22.51 22.51 133 -0.02(-0.08%)
May 19, 2023 22.54 22.55 22.53 22.53 2,051 -0.18(-0.81%)
May 18, 2023 22.71 22.72 22.71 22.72 388 +0.20(+0.90%)
May 17, 2023 22.51 22.51 22.51 22.51 26 +0.37(+1.69%)
May 16, 2023 22.14 22.14 22.14 22.14 2 -0.20(-0.89%)
May 15, 2023 22.19 22.34 22.19 22.34 341 +0.18(+0.79%)
May 12, 2023 22.30 22.30 22.16 22.16 183 -0.18(-0.80%)
May 11, 2023 22.34 22.34 22.34 22.34 6 -0.15(-0.66%)
May 10, 2023 22.52 22.52 22.49 22.49 291 -0.25(-1.11%)
May 09, 2023 22.65 22.74 22.65 22.74 331 -0.09(-0.38%)
May 08, 2023 22.72 22.83 22.72 22.83 433 +0.21(+0.94%)
May 05, 2023 22.45 22.61 22.45 22.61 576 +0.28(+1.23%)
May 04, 2023 22.26 22.34 22.26 22.34 251 -0.29(-1.30%)
May 03, 2023 22.73 22.75 22.63 22.63 571 -0.23(-1.03%)
May 02, 2023 22.83 22.87 22.83 22.87 251 +0.01(+0.03%)
May 01, 2023 22.86 22.86 22.86 22.86 0 +0.15(+0.66%)
Apr 28, 2023 22.66 22.71 22.66 22.71 2,460 +0.30(+1.33%)
Apr 27, 2023 22.15 22.41 22.15 22.41 502 +0.29(+1.32%)
Apr 26, 2023 22.12 22.12 22.12 22.12 49 -0.22(-0.97%)
Apr 25, 2023 22.67 22.67 22.34 22.34 8,718 -0.41(-1.82%)
Apr 24, 2023 22.88 22.88 22.75 22.75 671 -0.10(-0.42%)
Apr 21, 2023 22.70 22.85 22.70 22.85 796 +0.08(+0.33%)
Apr 20, 2023 22.72 22.77 22.72 22.77 517 -0.12(-0.55%)
Apr 19, 2023 22.90 22.90 22.90 22.90 30 +0.02(+0.09%)
Apr 18, 2023 22.88 22.88 22.88 22.88 9 +0.22(+0.99%)
Apr 17, 2023 22.53 22.65 22.53 22.65 2,321 +0.15(+0.66%)
Apr 14, 2023 22.42 22.50 22.42 22.50 356 -0.01(-0.04%)
Apr 13, 2023 22.51 22.51 22.51 22.51 215 +0.41(+1.87%)
Apr 12, 2023 22.40 22.40 22.10 22.10 241 -0.25(-1.14%)
Apr 11, 2023 22.45 22.45 22.36 22.36 241 +0.08(+0.36%)
Apr 10, 2023 22.28 22.28 22.28 22.28 109 +0.09(+0.41%)
Apr 06, 2023 22.14 22.18 22.14 22.18 379 -0.01(-0.05%)
Apr 05, 2023 22.35 22.35 22.20 22.20 525 -0.24(-1.06%)
Apr 04, 2023 22.59 22.59 22.43 22.43 3,294 -0.09(-0.42%)
Apr 03, 2023 22.50 22.53 22.41 22.53 4,133 -0.09(-0.40%)
Mar 31, 2023 22.62 22.62 22.62 22.62 100 +0.33(+1.50%)
Mar 30, 2023 22.29 22.29 22.29 22.29 6 +0.25(+1.15%)
Mar 29, 2023 21.82 22.03 21.82 22.03 401 +0.44(+2.06%)
Mar 28, 2023 21.49 21.59 21.49 21.59 1,480 -0.06(-0.28%)
Mar 27, 2023 21.66 21.72 21.65 21.65 647 +0.12(+0.56%)
Mar 24, 2023 21.53 21.53 21.53 21.53 100 -0.20(-0.94%)
Mar 23, 2023 22.04 22.04 21.73 21.73 542 -0.08(-0.39%)
Mar 22, 2023 22.06 22.06 21.82 21.82 160 -0.25(-1.14%)
Mar 21, 2023 22.07 22.07 22.07 22.07 303 +0.45(+2.07%)
Mar 20, 2023 21.62 21.62 21.62 21.62 126 +0.21(+0.97%)
Mar 17, 2023 21.41 21.41 21.41 21.41 135 -0.33(-1.53%)
Mar 16, 2023 21.57 21.74 21.57 21.74 320 +0.45(+2.13%)
Mar 15, 2023 21.10 21.29 21.10 21.29 1,193 -0.58(-2.64%)
Mar 14, 2023 21.87 21.87 21.87 21.87 316 +0.24(+1.11%)
Mar 13, 2023 21.67 21.67 21.63 21.63 745 -0.31(-1.43%)
Mar 10, 2023 21.94 21.94 21.94 21.94 324 -0.39(-1.76%)
Mar 09, 2023 22.33 22.33 22.33 22.33 15 -0.63(-2.74%)
Mar 08, 2023 22.96 22.96 22.96 22.96 92 +0.09(+0.40%)
Mar 07, 2023 23.27 23.27 22.87 22.87 1,313 -0.26(-1.12%)
Mar 06, 2023 23.17 23.17 23.13 23.13 168 -0.06(-0.25%)
Mar 03, 2023 23.20 23.20 23.19 23.19 535 +0.39(+1.69%)
Mar 02, 2023 22.80 22.80 22.55 22.80 26,448 +0.14(+0.61%)
Mar 01, 2023 22.81 22.81 22.66 22.66 4,195 +0.08(+0.36%)
Feb 28, 2023 22.58 22.58 22.58 22.58 2 +0.06(+0.27%)
Feb 27, 2023 22.52 22.52 22.52 22.52 3 +0.20(+0.90%)
Feb 24, 2023 22.33 22.33 22.32 22.32 194 -0.35(-1.53%)
Feb 23, 2023 22.67 22.67 22.67 22.67 5 +0.03(+0.15%)
Feb 22, 2023 22.69 22.69 22.63 22.63 528 -0.01(-0.03%)
Feb 21, 2023 22.64 22.64 22.64 22.64 86 -0.43(-1.88%)
Feb 17, 2023 23.05 23.08 23.02 23.08 759 -0.23(-1.00%)
Feb 16, 2023 23.54 23.54 23.31 23.31 913 -0.24(-1.04%)
Feb 15, 2023 23.46 23.56 23.46 23.55 1,333 +0.18(+0.76%)
Feb 14, 2023 23.38 23.38 23.38 23.38 11 +0.23(+1.01%)
Feb 13, 2023 23.14 23.14 23.14 23.14 14 +0.37(+1.62%)
Feb 10, 2023 22.74 22.77 22.71 22.77 4,962 -0.44(-1.88%)
Feb 09, 2023 23.53 23.53 23.21 23.21 306 -0.01(-0.05%)
Feb 08, 2023 23.22 23.22 23.22 23.22 11 -0.17(-0.74%)
Feb 07, 2023 23.09 23.39 23.09 23.39 289 +0.24(+1.04%)
Feb 06, 2023 23.15 23.15 23.15 23.15 33 -0.24(-1.01%)
Feb 03, 2023 23.39 23.39 23.39 23.39 108 -0.11(-0.48%)
Feb 02, 2023 23.54 23.54 23.45 23.50 1,662 +0.18(+0.77%)
Feb 01, 2023 22.94 23.32 22.94 23.32 127 +0.24(+1.06%)
Jan 31, 2023 23.01 23.08 23.01 23.08 134 +0.26(+1.15%)
Jan 30, 2023 22.82 22.82 22.82 22.82 83 -0.34(-1.49%)
Jan 27, 2023 23.16 23.16 23.16 23.16 100 +0.14(+0.61%)
Jan 26, 2023 23.02 23.02 23.02 23.02 67 +0.11(+0.49%)
Jan 25, 2023 22.91 22.91 22.91 22.91 7 +0.15(+0.66%)
Jan 24, 2023 22.76 22.76 22.76 22.76 195 +0.05(+0.21%)
Jan 23, 2023 22.71 22.71 22.71 22.71 13 +0.26(+1.17%)
Jan 20, 2023 22.39 22.45 22.36 22.45 300 +0.49(+2.23%)
Jan 19, 2023 21.91 22.08 21.86 21.96 2,883 -0.06(-0.29%)
Jan 18, 2023 22.02 22.02 22.02 22.02 189 -0.20(-0.88%)
Jan 17, 2023 22.22 22.22 22.22 22.22 75 +0.03(+0.15%)
Jan 13, 2023 21.94 22.25 21.93 22.19 7,179 +0.20(+0.93%)
Jan 12, 2023 21.71 21.98 21.71 21.98 1,419 +0.34(+1.58%)
Jan 11, 2023 21.49 21.64 21.48 21.64 832 +0.27(+1.25%)
Jan 10, 2023 21.37 21.37 21.37 21.37 488 +0.18(+0.83%)
Jan 09, 2023 21.35 21.36 21.20 21.20 3,802 +0.17(+0.82%)
Jan 06, 2023 21.00 21.03 20.87 21.03 39,112 +0.44(+2.16%)
Jan 05, 2023 20.55 20.58 20.42 20.58 27,789 -0.07(-0.32%)
Jan 04, 2023 20.40 20.65 20.40 20.65 831 +0.58(+2.87%)
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.