ALPS Global Travel Beneficiaries ETF (JRNY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 100 |
| 20 Jun 2024 | 24.12 | 24.28 | 24.12 | 24.28 | 24.28 | 300 |
| 18 Jun 2024 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | 200 |
| 17 Jun 2024 | 23.90 | 24.31 | 23.90 | 24.31 | 24.31 | 300 |
| 14 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 100 |
| 13 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 100 |
| 12 Jun 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
| 11 Jun 2024 | 24.27 | 24.27 | 24.18 | 24.23 | 24.23 | 1,100 |
| 10 Jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 100 |
| 07 Jun 2024 | 24.48 | 24.48 | 24.45 | 24.47 | 24.47 | 400 |
| 06 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 05 Jun 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 04 Jun 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 100 |
| 03 Jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 300 |
| 31 May 2024 | 24.16 | 24.36 | 24.12 | 24.36 | 24.36 | 2,500 |
| 30 May 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 100 |
| 29 May 2024 | 23.98 | 24.00 | 23.98 | 24.00 | 24.00 | 400 |
| 28 May 2024 | 24.63 | 24.63 | 24.42 | 24.42 | 24.42 | 100 |
| 24 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
| 23 May 2024 | 24.63 | 24.64 | 24.26 | 24.30 | 24.30 | 2,200 |
| 22 May 2024 | 24.84 | 24.84 | 24.74 | 24.74 | 24.74 | 400 |
| 21 May 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | 400 |
| 20 May 2024 | 25.05 | 25.12 | 25.05 | 25.12 | 25.12 | 300 |
| 17 May 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 16 May 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 15 May 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 400 |
| 14 May 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 100 |
| 13 May 2024 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | 400 |
| 10 May 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 09 May 2024 | 24.56 | 24.85 | 24.56 | 24.85 | 24.85 | 400 |
| 08 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 100 |
| 07 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
| 06 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 03 May 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 100 |
| 02 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 01 May 2024 | 24.17 | 24.31 | 24.17 | 24.31 | 24.31 | 400 |
| 30 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 29 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 100 |
| 26 Apr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 100 |
| 25 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 24 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 100 |
| 23 Apr 2024 | 24.74 | 25.06 | 24.74 | 25.06 | 25.06 | 300 |
| 22 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| 19 Apr 2024 | 24.60 | 24.60 | 24.41 | 24.41 | 24.41 | 1,000 |
| 18 Apr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 100 |
| 17 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 200 |
| 16 Apr 2024 | 24.41 | 24.41 | 24.29 | 24.40 | 24.40 | 600 |
| 15 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| 12 Apr 2024 | 24.94 | 24.94 | 24.66 | 24.66 | 24.66 | 600 |
| 11 Apr 2024 | 25.11 | 25.33 | 25.11 | 25.31 | 25.31 | 1,300 |
| 10 Apr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 100 |
| 09 Apr 2024 | 25.48 | 25.48 | 25.47 | 25.47 | 25.47 | 100 |
| 08 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 05 Apr 2024 | 25.13 | 25.36 | 25.13 | 25.36 | 25.36 | 300 |
| 04 Apr 2024 | 25.65 | 25.65 | 25.16 | 25.16 | 25.16 | 200 |
| 03 Apr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 02 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 01 Apr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 100 |
| 28 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 900 |
| 27 Mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 100 |
| 26 Mar 2024 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 300 |
| 25 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 22 Mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| 21 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| 20 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| 19 Mar 2024 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 300 |
| 18 Mar 2024 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | 400 |
| 15 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
| 14 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 100 |
| 13 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 12 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
| 11 Mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 500 |
| 08 Mar 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | 600 |
| 07 Mar 2024 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | 500 |
| 06 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
| 05 Mar 2024 | 25.01 | 25.01 | 24.97 | 25.00 | 25.00 | 200 |
| 04 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 100 |
| 01 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 100 |
| 29 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 100 |
| 28 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
| 27 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| 26 Feb 2024 | 25.25 | 25.25 | 25.08 | 25.10 | 25.10 | 700 |
| 23 Feb 2024 | 25.28 | 25.30 | 25.25 | 25.30 | 25.30 | 2,200 |
| 22 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 100 |
| 21 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 100 |
| 20 Feb 2024 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | 400 |
| 16 Feb 2024 | 24.97 | 25.06 | 24.92 | 24.92 | 24.92 | 400 |
| 15 Feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
| 14 Feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 100 |
| 13 Feb 2024 | 24.34 | 24.34 | 24.19 | 24.33 | 24.33 | 500 |
| 12 Feb 2024 | 24.85 | 24.85 | 24.79 | 24.79 | 24.79 | 500 |
| 09 Feb 2024 | 24.58 | 24.63 | 24.58 | 24.63 | 24.63 | 100 |
| 08 Feb 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 300 |
| 07 Feb 2024 | 24.40 | 24.58 | 24.40 | 24.51 | 24.51 | 1,700 |
| 06 Feb 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
| 05 Feb 2024 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | 400 |
| 02 Feb 2024 | 24.22 | 24.27 | 24.22 | 24.27 | 24.27 | 200 |
| 01 Feb 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 100 |
| 31 Jan 2024 | 24.09 | 24.09 | 23.92 | 23.92 | 23.92 | 200 |
| 30 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.