Alps Global Travel Beneficiaries ETF (NY: JRNY )

24.31 +0.30 (+1.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 24.18 24.31 24.18 24.31 383 -0.08(-0.32%)
Apr 30, 2024 24.39 24.39 24.39 24.39 0 -0.48(-1.93%)
Apr 29, 2024 24.87 24.87 24.87 24.87 14 -0.04(-0.16%)
Apr 26, 2024 24.91 24.91 24.91 24.91 100 +0.05(+0.19%)
Apr 25, 2024 24.86 24.86 24.86 24.86 0 -0.17(-0.68%)
Apr 24, 2024 25.03 25.03 25.03 25.03 6 -0.03(-0.11%)
Apr 23, 2024 24.74 25.06 24.74 25.06 332 +0.34(+1.37%)
Apr 22, 2024 24.72 24.72 24.72 24.72 104 +0.31(+1.28%)
Apr 19, 2024 24.60 24.60 24.41 24.41 1,000 -0.01(-0.04%)
Apr 18, 2024 24.42 24.42 24.42 24.42 2 +0.02(+0.09%)
Apr 17, 2024 24.40 24.40 24.40 24.40 181 -0.01(-0.02%)
Apr 16, 2024 24.41 24.41 24.29 24.40 645 -0.08(-0.31%)
Apr 15, 2024 24.48 24.48 24.48 24.48 62 -0.18(-0.73%)
Apr 12, 2024 24.94 24.94 24.66 24.66 607 -0.65(-2.57%)
Apr 11, 2024 25.11 25.33 25.11 25.31 1,276 +0.19(+0.77%)
Apr 10, 2024 25.11 25.11 25.11 25.11 6 -0.35(-1.39%)
Apr 09, 2024 25.48 25.48 25.47 25.47 120 +0.04(+0.16%)
Apr 08, 2024 25.43 25.43 25.43 25.43 12 +0.06(+0.25%)
Apr 05, 2024 25.13 25.36 25.13 25.36 346 +0.21(+0.83%)
Apr 04, 2024 25.65 25.65 25.16 25.16 152 -0.33(-1.30%)
Apr 03, 2024 25.49 25.49 25.49 25.49 102 -0.05(-0.18%)
Apr 02, 2024 25.53 25.53 25.53 25.53 1 -0.28(-1.08%)
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.