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 (%)
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%)
Feb 01, 2022 4.600 4.740 4.560 4.706 174,244 +0.10(+2.08%)
Jan 31, 2022 4.490 4.620 4.610 19,949 +0.12(+2.67%)
Jan 28, 2022 4.490 4.490 4.320 4.490 70,072 +0.09(+2.05%)
Jan 27, 2022 4.590 4.630 4.400 4.400 34,791 -0.17(-3.70%)
Jan 26, 2022 4.620 4.640 4.550 4.569 26,672 +0.03(+0.64%)
Jan 25, 2022 4.490 4.560 4.400 4.540 38,282 +0.05(+1.11%)
Jan 24, 2022 4.360 4.500 4.300 4.490 78,987 -0.05(-1.06%)
Jan 21, 2022 4.600 4.600 4.450 4.538 28,260 -0.07(-1.56%)
Jan 20, 2022 4.700 4.760 4.600 4.610 26,509 +0.01(+0.22%)
Jan 19, 2022 4.660 4.730 4.600 4.600 20,019 -0.05(-1.08%)
Jan 18, 2022 4.750 4.760 4.650 4.650 30,492 -0.15(-3.10%)
Jan 14, 2022 4.799 0 -0.07(-1.46%)
Jan 13, 2022 4.830 4.880 4.790 4.870 64,835 +0.09(+1.87%)
Jan 12, 2022 4.850 4.850 4.713 4.781 16,378 -0.00(-0.09%)
Jan 11, 2022 4.720 4.840 4.695 4.785 28,940 +0.06(+1.33%)
Jan 10, 2022 4.830 4.830 4.670 4.722 42,781 -0.10(-2.03%)
Jan 07, 2022 4.660 4.840 4.660 4.820 45,221 +0.17(+3.69%)
Jan 06, 2022 4.730 4.810 4.640 4.648 16,872 -0.08(-1.73%)
Jan 05, 2022 4.860 4.870 4.710 4.730 122,215 -0.09(-1.87%)
Jan 04, 2022 4.810 4.830 4.780 4.820 48,720 +0.10(+2.13%)
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.