Skip to main content

Alps Global Travel Beneficiaries ETF (NY: JRNY )

22.63 +0.42 (+1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 22.63 22.63 22.63 22.63 100 +0.42(+1.90%)
Nov 30, 2023 22.21 22.21 22.21 22.21 326 +0.11(+0.51%)
Nov 29, 2023 22.18 22.18 22.10 22.10 1,009 -0.07(-0.31%)
Nov 28, 2023 22.12 22.21 22.11 22.17 1,351 -0.04(-0.19%)
Nov 27, 2023 22.17 22.26 22.17 22.21 1,716 -0.09(-0.41%)
Nov 24, 2023 22.30 22.30 22.30 22.30 100 -0.03(-0.12%)
Nov 22, 2023 22.43 22.43 22.33 22.33 108 +0.19(+0.84%)
Nov 21, 2023 22.09 22.14 22.09 22.14 628 -0.18(-0.83%)
Nov 20, 2023 22.16 22.32 22.16 22.32 408 +0.14(+0.63%)
Nov 17, 2023 22.12 22.18 22.10 22.18 3,263 +0.28(+1.26%)
Nov 16, 2023 21.91 21.91 21.91 21.91 8 -0.10(-0.44%)
Nov 15, 2023 22.00 22.00 22.00 22.00 20 +0.16(+0.71%)
Nov 14, 2023 21.85 21.85 21.85 21.85 25 +0.68(+3.22%)
Nov 13, 2023 21.21 21.21 21.17 21.17 426 +0.03(+0.12%)
Nov 10, 2023 21.11 21.14 21.11 21.14 320 +0.16(+0.75%)
Nov 09, 2023 21.07 21.11 20.98 20.98 1,063 -0.03(-0.16%)
Nov 08, 2023 21.02 21.02 21.02 21.02 54 +0.00(+0.02%)
Nov 07, 2023 21.00 21.01 21.00 21.01 200 +0.12(+0.56%)
Nov 06, 2023 20.90 20.90 20.90 20.90 9 -0.05(-0.26%)
Nov 03, 2023 20.86 20.95 20.86 20.95 178 +0.51(+2.50%)
Nov 02, 2023 20.38 20.44 20.38 20.44 206 +0.52(+2.63%)
Nov 01, 2023 19.91 19.91 19.91 19.91 1 -0.14(-0.71%)
Oct 31, 2023 20.06 20.06 20.06 20.06 50 +0.10(+0.52%)
Oct 30, 2023 19.87 19.95 19.87 19.95 478 +0.36(+1.84%)
Oct 27, 2023 19.59 19.59 19.59 19.59 0 -0.22(-1.11%)
Oct 26, 2023 19.93 19.93 19.81 19.81 353 -0.17(-0.87%)
Oct 25, 2023 19.99 19.99 19.99 19.99 75 -0.29(-1.44%)
Oct 24, 2023 20.28 20.28 20.28 20.28 2 +0.22(+1.12%)
Oct 23, 2023 20.05 20.05 20.05 20.05 13 +0.18(+0.93%)
Oct 20, 2023 20.04 20.04 19.87 19.87 382 -0.27(-1.32%)
Oct 19, 2023 20.14 20.14 20.14 20.14 2 -0.18(-0.88%)
Oct 18, 2023 20.31 20.31 20.31 20.31 2 -0.51(-2.43%)
Oct 17, 2023 20.85 20.85 20.82 20.82 403 +0.13(+0.62%)
Oct 16, 2023 20.40 20.69 20.40 20.69 9,338 +0.27(+1.31%)
Oct 13, 2023 20.53 20.53 20.39 20.42 775 -0.42(-2.04%)
Oct 12, 2023 20.85 20.85 20.85 20.85 16 -0.35(-1.65%)
Oct 11, 2023 21.20 21.20 21.20 21.20 26 -0.05(-0.22%)
Oct 10, 2023 21.03 21.24 21.03 21.24 325 +0.32(+1.55%)
Oct 09, 2023 20.91 20.92 20.91 20.92 363 -0.25(-1.19%)
Oct 06, 2023 21.17 21.17 21.17 21.17 0 +0.28(+1.35%)
Oct 05, 2023 20.79 20.89 20.79 20.89 564 -0.03(-0.13%)
Oct 04, 2023 20.75 20.92 20.75 20.92 160 +0.20(+0.98%)
Oct 03, 2023 21.05 21.05 20.71 20.71 633 -0.50(-2.36%)
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.