Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 03, 2022 4.680 4.790 4.640 4.720 67,814 +0.08(+1.71%)
Dec 31, 2021 4.580 4.670 4.580 4.640 47,819 +0.04(+0.87%)
Dec 30, 2021 4.630 4.700 4.600 4.600 10,684 -0.03(-0.65%)
Dec 29, 2021 4.650 4.660 4.600 4.630 8,974 -0.00(-0.02%)
Dec 28, 2021 4.670 4.670 4.564 4.631 17,355 -0.03(-0.62%)
Dec 27, 2021 4.640 4.680 4.500 4.660 28,307 +0.00(+0.00%)
Dec 23, 2021 4.680 4.700 4.510 4.660 26,629 +0.04(+0.87%)
Dec 22, 2021 4.480 4.640 4.461 4.620 53,127 +0.12(+2.67%)
Dec 21, 2021 4.390 4.540 4.321 4.500 32,699 +0.18(+4.17%)
Dec 20, 2021 4.150 4.340 4.090 4.320 39,662 +0.05(+1.13%)
Dec 17, 2021 4.260 4.350 4.200 4.272 49,977 +0.05(+1.22%)
Dec 16, 2021 4.350 4.359 4.220 4.220 12,621 -0.04(-1.06%)
Dec 15, 2021 4.320 4.320 4.193 4.265 29,834 -0.03(-0.58%)
Dec 14, 2021 4.240 4.410 4.240 4.290 26,382 -0.05(-1.15%)
Dec 13, 2021 4.470 4.470 4.300 4.340 32,095 -0.13(-2.91%)
Dec 10, 2021 4.450 4.570 4.432 4.470 33,257 -0.04(-0.87%)
Dec 09, 2021 4.530 4.530 4.451 4.509 9,128 -0.05(-1.12%)
Dec 08, 2021 4.490 4.600 4.400 4.560 44,308 +0.13(+2.93%)
Dec 07, 2021 4.580 4.600 4.390 4.430 34,904 -0.05(-1.01%)
Dec 06, 2021 4.370 4.500 4.330 4.475 37,027 +0.16(+3.59%)
Dec 03, 2021 4.400 4.400 4.200 4.320 46,339 -0.01(-0.23%)
Dec 02, 2021 4.200 4.360 4.200 4.330 86,461 +0.15(+3.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.