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 22, 2022 0 +0.00(+0.00%)
Jul 21, 2022 3.760 3.760 3.650 3.699 31,819 -0.09(-2.27%)
Jul 20, 2022 3.740 3.800 3.730 3.785 37,477 +0.04(+1.20%)
Jul 19, 2022 3.670 3.750 3.670 3.740 76,768 +0.12(+3.31%)
Jul 18, 2022 3.560 3.700 3.560 3.620 45,721 +0.06(+1.83%)
Jul 15, 2022 3.460 3.580 3.460 3.555 33,820 +0.07(+2.01%)
Jul 14, 2022 3.520 3.520 3.460 3.485 3,390 -0.04(-1.21%)
Jul 13, 2022 3.520 3.550 3.459 3.528 29,019 -0.01(-0.21%)
Jul 12, 2022 3.410 3.550 3.410 3.535 56,758 +0.08(+2.17%)
Jul 11, 2022 3.500 3.500 3.450 3.460 3,238 -0.08(-2.26%)
Jul 08, 2022 3.570 3.570 3.509 3.540 7,676 +0.00(+0.00%)
Jul 07, 2022 3.559 3.570 3.530 3.540 4,586 +0.08(+2.44%)
Jul 06, 2022 3.470 3.510 3.430 3.456 10,562 -0.06(-1.83%)
Jul 05, 2022 3.390 3.520 3.390 3.520 49,385 +0.00(+0.00%)
Jul 01, 2022 3.480 3.520 3.460 3.520 9,052 +0.04(+1.21%)
Jun 30, 2022 3.500 3.500 3.400 3.478 16,374 -0.05(-1.48%)
Jun 29, 2022 3.590 3.590 3.505 3.530 14,651 -0.08(-2.22%)
Jun 28, 2022 3.660 3.670 3.610 3.610 7,484 -0.01(-0.36%)
Jun 27, 2022 3.670 3.670 3.620 3.623 15,248 -0.04(-1.01%)
Jun 24, 2022 3.450 3.670 3.450 3.660 22,456 +0.16(+4.62%)
Jun 23, 2022 3.510 3.560 3.430 3.498 37,117 -0.02(-0.62%)
Jun 22, 2022 3.470 3.570 3.470 3.520 10,605 -0.02(-0.50%)
Jun 21, 2022 3.480 3.608 3.480 3.538 44,669 +0.03(+0.79%)
Jun 17, 2022 3.500 3.548 3.420 3.510 46,120 +0.08(+2.31%)
Jun 16, 2022 3.608 3.608 3.420 3.431 48,106 -0.22(-6.00%)
Jun 15, 2022 3.610 3.708 3.610 3.650 24,398 +0.06(+1.70%)
Jun 14, 2022 3.710 3.710 3.540 3.589 47,849 -0.06(-1.67%)
Jun 13, 2022 3.800 3.800 3.610 3.650 14,498 -0.25(-6.41%)
Jun 10, 2022 4.000 4.060 3.900 3.900 30,180 -0.16(-3.83%)
Jun 09, 2022 4.200 4.200 4.055 4.055 9,092 -0.17(-4.08%)
Jun 08, 2022 4.220 4.298 4.210 4.228 35,434 -0.08(-1.79%)
Jun 07, 2022 4.240 4.310 4.240 4.305 4,646 +0.01(+0.23%)
Jun 06, 2022 4.260 4.350 4.260 4.295 9,871 +0.05(+1.21%)
Jun 03, 2022 4.320 4.320 4.215 4.244 12,207 -0.07(-1.54%)
Jun 02, 2022 4.250 4.310 4.231 4.310 10,502 +0.06(+1.52%)
Jun 01, 2022 4.290 4.290 4.171 4.246 6,021 -0.07(-1.61%)
May 31, 2022 4.250 4.350 4.250 4.315 19,492 -0.03(-0.69%)
May 27, 2022 4.310 4.419 4.300 4.345 20,083 +0.10(+2.46%)
May 26, 2022 4.050 4.260 4.050 4.241 38,452 +0.19(+4.69%)
May 25, 2022 3.910 4.070 3.910 4.051 26,353 +0.11(+2.67%)
May 24, 2022 4.060 4.060 3.910 3.945 37,024 -0.14(-3.54%)
May 23, 2022 4.150 4.150 4.080 4.090 18,763 +0.03(+0.69%)
May 20, 2022 4.230 4.230 4.000 4.062 41,132 -0.07(-1.65%)
May 19, 2022 4.060 4.175 4.050 4.130 11,826 +0.03(+0.73%)
May 18, 2022 4.218 4.239 4.100 4.100 7,080 -0.18(-4.14%)
May 17, 2022 4.270 4.300 4.207 4.277 24,135 +0.16(+3.76%)
May 16, 2022 4.150 4.150 4.110 4.122 8,897 -0.04(-0.92%)
May 13, 2022 4.370 4.370 4.060 4.160 32,130 +0.19(+4.82%)
May 12, 2022 4.030 4.050 3.910 3.969 67,891 -0.09(-2.13%)
May 11, 2022 4.140 4.210 4.055 4.055 12,559 -0.05(-1.22%)
May 10, 2022 4.190 4.190 4.050 4.105 23,971 +0.04(+0.94%)
May 09, 2022 4.250 4.250 4.050 4.067 57,021 -0.26(-6.03%)
May 06, 2022 4.420 4.420 4.280 4.328 21,883 -0.09(-2.09%)
May 05, 2022 4.610 4.610 4.370 4.420 61,872 -0.19(-4.12%)
May 04, 2022 4.510 4.610 4.460 4.610 9,261 +0.06(+1.34%)
May 03, 2022 4.530 4.600 4.490 4.549 26,271 +0.02(+0.53%)
May 02, 2022 4.580 4.580 4.430 4.525 62,310 -0.01(-0.33%)
Apr 29, 2022 4.690 4.700 4.540 4.540 13,551 -0.13(-2.78%)
Apr 28, 2022 4.670 4.700 4.551 4.670 28,250 +0.10(+2.15%)
Apr 27, 2022 4.480 4.610 4.440 4.572 30,670 +0.05(+1.03%)
Apr 26, 2022 4.720 4.720 4.520 4.525 35,263 -0.15(-3.21%)
Apr 25, 2022 4.600 4.680 4.570 4.675 31,304 -0.00(-0.11%)
Apr 22, 2022 4.760 4.770 4.660 4.680 76,124 -0.08(-1.68%)
Apr 21, 2022 4.830 4.920 4.730 4.760 98,632 -0.02(-0.42%)
Apr 20, 2022 4.810 4.820 4.750 4.780 33,359 +0.03(+0.63%)
Apr 19, 2022 4.680 4.750 4.601 4.750 41,757 +0.03(+0.64%)
Apr 18, 2022 4.690 4.790 4.650 4.720 159,085 +0.04(+0.85%)
Apr 14, 2022 4.690 4.690 4.640 4.680 28,012 +0.06(+1.30%)
Apr 13, 2022 4.520 4.630 4.470 4.620 61,121 +0.21(+4.76%)
Apr 12, 2022 4.340 4.460 4.340 4.410 46,499 +0.05(+1.15%)
Apr 11, 2022 4.390 4.449 4.310 4.360 32,750 -0.01(-0.23%)
Apr 08, 2022 4.440 4.440 4.345 4.370 15,415 -0.03(-0.68%)
Apr 07, 2022 4.410 4.410 4.350 4.400 34,837 -0.07(-1.56%)
Apr 06, 2022 4.650 4.650 4.410 4.470 15,059 -0.15(-3.25%)
Apr 05, 2022 4.610 4.710 4.570 4.620 111,927 -0.04(-0.75%)
Apr 04, 2022 4.590 4.670 4.590 4.655 27,435 -0.01(-0.32%)
Apr 01, 2022 4.600 4.710 4.570 4.670 20,335 +0.02(+0.43%)
Mar 31, 2022 4.690 4.700 4.621 4.650 8,655 -0.01(-0.21%)
Mar 30, 2022 4.670 4.680 4.620 4.660 29,339 +0.01(+0.22%)
Mar 29, 2022 4.550 4.710 4.550 4.650 81,312 +0.14(+3.10%)
Mar 28, 2022 4.510 4.540 4.460 4.510 53,869 +0.02(+0.45%)
Mar 25, 2022 4.500 4.500 4.450 4.490 11,150 +0.03(+0.65%)
Mar 24, 2022 4.410 4.461 4.350 4.461 21,285 +0.05(+1.16%)
Mar 23, 2022 4.510 4.510 4.400 4.410 35,778 -0.09(-2.00%)
Mar 22, 2022 4.500 4.520 4.450 4.500 18,391 +0.08(+1.88%)
Mar 21, 2022 4.540 4.540 4.390 4.417 22,078 -0.07(-1.63%)
Mar 18, 2022 4.460 4.530 4.421 4.490 15,657 +0.03(+0.67%)
Mar 17, 2022 4.490 4.490 4.395 4.460 20,693 -0.02(-0.45%)
Mar 16, 2022 4.370 4.480 4.355 4.480 44,273 +0.23(+5.41%)
Mar 15, 2022 4.220 4.260 4.160 4.250 21,959 +0.15(+3.66%)
Mar 14, 2022 4.150 4.200 4.050 4.100 22,189 +0.01(+0.24%)
Mar 11, 2022 4.280 4.280 4.090 4.090 31,597 -0.08(-1.92%)
Mar 10, 2022 4.120 4.200 4.111 4.170 28,120 +0.03(+0.72%)
Mar 09, 2022 4.010 4.200 4.010 4.140 38,500 +0.22(+5.61%)
Mar 08, 2022 3.920 4.050 3.800 3.920 85,333 +0.10(+2.62%)
Mar 07, 2022 4.120 4.130 3.820 3.820 178,217 -0.37(-8.83%)
Mar 04, 2022 4.280 4.285 4.140 4.190 113,881 -0.20(-4.56%)
Mar 03, 2022 4.500 4.560 4.350 4.390 76,361 -0.13(-2.88%)
Mar 02, 2022 4.500 4.540 4.470 4.520 46,033 +0.10(+2.26%)
Mar 01, 2022 4.670 4.670 4.390 4.420 67,009 -0.23(-4.95%)
Feb 28, 2022 4.700 4.700 4.595 4.650 35,148 -0.09(-1.90%)
Feb 25, 2022 4.720 4.740 4.645 4.740 97,400 +0.14(+3.04%)
Feb 24, 2022 4.480 4.620 4.310 4.600 85,576 -0.03(-0.65%)
Feb 23, 2022 4.800 4.810 4.610 4.630 306,890 -0.12(-2.57%)
Feb 22, 2022 4.800 4.840 4.750 4.752 65,639 -0.09(-1.83%)
Feb 18, 2022 4.841 0 -0.08(-1.61%)
Feb 17, 2022 5.080 5.080 4.900 4.920 61,378 -0.16(-3.15%)
Feb 16, 2022 5.060 5.100 5.005 5.080 83,628 +0.02(+0.40%)
Feb 15, 2022 4.960 5.090 4.900 5.060 89,087 +0.20(+4.12%)
Feb 14, 2022 4.860 4.990 4.800 4.860 107,978 +0.00(+0.00%)
Feb 11, 2022 5.020 5.060 4.830 4.860 190,516 -0.12(-2.47%)
Feb 10, 2022 4.990 5.100 4.980 4.983 246,680 -0.03(-0.54%)
Feb 09, 2022 4.950 5.030 4.947 5.010 372,928 +0.09(+1.83%)
Feb 08, 2022 4.820 4.920 4.770 4.920 100,665 +0.15(+3.14%)
Feb 07, 2022 4.640 4.800 4.630 4.770 58,202 +0.15(+3.25%)
Feb 04, 2022 4.630 4.650 4.550 4.620 23,586 +0.00(+0.00%)
Feb 03, 2022 4.670 4.680 4.610 4.620 9,429 -0.08(-1.70%)
Feb 02, 2022 4.750 4.780 4.605 4.700 30,734 -0.01(-0.12%)
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.