SonicShares Airlines Hotels Cruise Lines ETF (TRYP) Exchange: NYSE ARCA
Data as of May 2, 2025
$3.65 ($0.00) 0.00%
SonicShares Airlines Hotels Cruise Lines ETF - Daily Information
Click for more stock information on SonicShares Airlines Hotels Cruise Lines ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.65 |
| Previous Close | $3.65 |
| High | $3.65 |
| Low | $3.65 |
| Adjusted Open | $3.65 |
| Previous Adjusted Close | $3.65 |
| Adjusted High | $3.65 |
| Adjusted Low | $3.65 |
About SonicShares Airlines Hotels Cruise Lines ETF (TRYP)
SonicShares Airlines Hotels Cruise Lines ETF
Invest in SonicShares Airlines Hotels Cruise Lines ETF (TRYP)
Historical Stock Data for SonicShares Airlines Hotels Cruise Lines ETF (TRYP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-29 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-28 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-25 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2022-07-22 | $3.68 | $3.73 | $3.63 | $3.65 | $3.65 | 32,529 |
| 2022-07-21 | $3.76 | $3.76 | $3.65 | $3.70 | $3.70 | 31,819 |
| 2022-07-20 | $3.74 | $3.80 | $3.73 | $3.79 | $3.79 | 37,477 |
| 2022-07-19 | $3.67 | $3.75 | $3.67 | $3.74 | $3.74 | 76,768 |
| 2022-07-18 | $3.56 | $3.70 | $3.56 | $3.62 | $3.62 | 45,721 |
| 2022-07-15 | $3.46 | $3.58 | $3.46 | $3.56 | $3.56 | 33,820 |
| 2022-07-14 | $3.52 | $3.52 | $3.46 | $3.49 | $3.49 | 3,390 |
| 2022-07-13 | $3.52 | $3.55 | $3.46 | $3.53 | $3.53 | 29,019 |
| 2022-07-12 | $3.41 | $3.55 | $3.41 | $3.54 | $3.54 | 56,768 |
| 2022-07-11 | $3.50 | $3.50 | $3.45 | $3.46 | $3.46 | 3,238 |
| 2022-07-08 | $3.57 | $3.57 | $3.51 | $3.54 | $3.54 | 7,676 |
| 2022-07-07 | $3.56 | $3.57 | $3.53 | $3.54 | $3.54 | 4,586 |
| 2022-07-06 | $3.47 | $3.51 | $3.43 | $3.46 | $3.46 | 10,562 |
| 2022-07-05 | $3.39 | $3.52 | $3.39 | $3.52 | $3.52 | 49,385 |
| 2022-07-01 | $3.48 | $3.52 | $3.46 | $3.52 | $3.52 | 9,052 |
| 2022-06-30 | $3.50 | $3.50 | $3.40 | $3.48 | $3.48 | 16,377 |
| 2022-06-29 | $3.59 | $3.59 | $3.51 | $3.53 | $3.53 | 14,651 |
| 2022-06-28 | $3.66 | $3.67 | $3.61 | $3.61 | $3.61 | 7,484 |
| 2022-06-27 | $3.67 | $3.67 | $3.62 | $3.62 | $3.62 | 15,248 |
| 2022-06-24 | $3.45 | $3.67 | $3.45 | $3.66 | $3.66 | 22,456 |
| 2022-06-23 | $3.51 | $3.56 | $3.43 | $3.50 | $3.50 | 37,283 |
| 2022-06-22 | $3.47 | $3.57 | $3.47 | $3.52 | $3.52 | 10,605 |
| 2022-06-21 | $3.48 | $3.61 | $3.48 | $3.54 | $3.54 | 44,669 |
| 2022-06-17 | $3.50 | $3.55 | $3.42 | $3.51 | $3.51 | 46,120 |
| 2022-06-16 | $3.61 | $3.61 | $3.42 | $3.43 | $3.43 | 48,106 |
| 2022-06-15 | $3.61 | $3.71 | $3.61 | $3.65 | $3.65 | 24,399 |
| 2022-06-14 | $3.71 | $3.71 | $3.54 | $3.59 | $3.59 | 47,849 |
| 2022-06-13 | $3.80 | $3.80 | $3.61 | $3.65 | $3.65 | 14,498 |
| 2022-06-10 | $4.00 | $4.06 | $3.90 | $3.90 | $3.90 | 30,180 |
| 2022-06-09 | $4.20 | $4.20 | $4.06 | $4.06 | $4.06 | 9,092 |
| 2022-06-08 | $4.22 | $4.30 | $4.21 | $4.23 | $4.23 | 35,434 |
| 2022-06-07 | $4.24 | $4.31 | $4.24 | $4.31 | $4.31 | 4,746 |
| 2022-06-06 | $4.26 | $4.35 | $4.26 | $4.30 | $4.30 | 9,881 |
| 2022-06-03 | $4.32 | $4.32 | $4.22 | $4.24 | $4.24 | 12,207 |
| 2022-06-02 | $4.25 | $4.31 | $4.23 | $4.31 | $4.31 | 10,502 |
| 2022-06-01 | $4.29 | $4.29 | $4.17 | $4.25 | $4.25 | 6,021 |
| 2022-05-31 | $4.25 | $4.35 | $4.25 | $4.32 | $4.32 | 19,492 |
| 2022-05-27 | $4.31 | $4.42 | $4.30 | $4.35 | $4.35 | 20,083 |
| 2022-05-26 | $4.05 | $4.26 | $4.05 | $4.24 | $4.24 | 38,452 |
| 2022-05-25 | $3.91 | $4.07 | $3.91 | $4.05 | $4.05 | 26,353 |
| 2022-05-24 | $4.06 | $4.06 | $3.91 | $3.95 | $3.95 | 37,026 |
| 2022-05-23 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 18,763 |
| 2022-05-20 | $4.23 | $4.23 | $4.00 | $4.06 | $4.06 | 41,132 |
| 2022-05-19 | $4.06 | $4.18 | $4.05 | $4.13 | $4.13 | 11,826 |
| 2022-05-18 | $4.22 | $4.24 | $4.10 | $4.10 | $4.10 | 7,080 |
| 2022-05-17 | $4.27 | $4.30 | $4.21 | $4.28 | $4.28 | 24,138 |
| 2022-05-16 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 8,897 |
| 2022-05-13 | $4.37 | $4.37 | $4.06 | $4.16 | $4.16 | 32,130 |
| 2022-05-12 | $4.03 | $4.05 | $3.91 | $3.97 | $3.97 | 68,192 |
| 2022-05-11 | $4.14 | $4.21 | $4.06 | $4.06 | $4.06 | 12,559 |
| 2022-05-10 | $4.19 | $4.19 | $4.05 | $4.11 | $4.11 | 23,971 |
| 2022-05-09 | $4.25 | $4.25 | $4.05 | $4.07 | $4.07 | 57,021 |
| 2022-05-06 | $4.42 | $4.42 | $4.28 | $4.33 | $4.33 | 21,883 |
| 2022-05-05 | $4.61 | $4.61 | $4.37 | $4.42 | $4.42 | 61,872 |
| 2022-05-04 | $4.51 | $4.61 | $4.46 | $4.61 | $4.61 | 9,229 |
| 2022-05-03 | $4.53 | $4.60 | $4.49 | $4.55 | $4.55 | 26,271 |
| 2022-05-02 | $4.58 | $4.58 | $4.43 | $4.53 | $4.53 | 62,310 |
| 2022-04-29 | $4.69 | $4.70 | $4.54 | $4.54 | $4.54 | 13,551 |
| 2022-04-28 | $4.67 | $4.70 | $4.55 | $4.67 | $4.67 | 28,250 |
| 2022-04-27 | $4.48 | $4.61 | $4.44 | $4.57 | $4.57 | 30,670 |
| 2022-04-26 | $4.72 | $4.72 | $4.52 | $4.53 | $4.53 | 35,257 |
| 2022-04-25 | $4.60 | $4.68 | $4.57 | $4.68 | $4.68 | 31,304 |
| 2022-04-22 | $4.76 | $4.77 | $4.66 | $4.68 | $4.68 | 76,124 |
| 2022-04-21 | $4.83 | $4.92 | $4.73 | $4.76 | $4.76 | 98,632 |
| 2022-04-20 | $4.81 | $4.82 | $4.75 | $4.78 | $4.78 | 31,830 |
| 2022-04-19 | $4.68 | $4.75 | $4.60 | $4.75 | $4.75 | 41,757 |
| 2022-04-18 | $4.69 | $4.79 | $4.65 | $4.72 | $4.72 | 159,085 |
| 2022-04-14 | $4.69 | $4.69 | $4.64 | $4.68 | $4.68 | 28,012 |
| 2022-04-13 | $4.52 | $4.63 | $4.47 | $4.62 | $4.62 | 61,121 |
| 2022-04-12 | $4.34 | $4.46 | $4.34 | $4.41 | $4.41 | 46,499 |
| 2022-04-11 | $4.39 | $4.45 | $4.31 | $4.36 | $4.36 | 32,750 |
| 2022-04-08 | $4.44 | $4.44 | $4.35 | $4.37 | $4.37 | 15,415 |
| 2022-04-07 | $4.41 | $4.41 | $4.35 | $4.40 | $4.40 | 34,837 |
| 2022-04-06 | $4.65 | $4.65 | $4.41 | $4.47 | $4.47 | 15,059 |
| 2022-04-05 | $4.61 | $4.71 | $4.57 | $4.62 | $4.62 | 111,919 |
| 2022-04-04 | $4.59 | $4.67 | $4.59 | $4.66 | $4.66 | 27,435 |
| 2022-04-01 | $4.60 | $4.71 | $4.57 | $4.67 | $4.67 | 20,335 |
| 2022-03-31 | $4.69 | $4.70 | $4.62 | $4.65 | $4.65 | 8,655 |
| 2022-03-30 | $4.67 | $4.68 | $4.62 | $4.66 | $4.66 | 29,339 |
| 2022-03-29 | $4.55 | $4.71 | $4.55 | $4.65 | $4.65 | 81,312 |
| 2022-03-28 | $4.51 | $4.54 | $4.46 | $4.51 | $4.51 | 53,869 |
| 2022-03-25 | $4.50 | $4.50 | $4.45 | $4.49 | $4.49 | 11,149 |
| 2022-03-24 | $4.41 | $4.46 | $4.35 | $4.46 | $4.46 | 21,285 |
| 2022-03-23 | $4.51 | $4.51 | $4.40 | $4.41 | $4.41 | 35,778 |
| 2022-03-22 | $4.50 | $4.52 | $4.45 | $4.50 | $4.50 | 18,385 |
| 2022-03-21 | $4.54 | $4.54 | $4.39 | $4.42 | $4.42 | 22,074 |
| 2022-03-18 | $4.46 | $4.53 | $4.42 | $4.49 | $4.49 | 15,642 |
| 2022-03-17 | $4.49 | $4.49 | $4.40 | $4.46 | $4.46 | 20,693 |
| 2022-03-16 | $4.37 | $4.48 | $4.36 | $4.48 | $4.48 | 44,273 |
| 2022-03-15 | $4.22 | $4.26 | $4.16 | $4.25 | $4.25 | 21,959 |
| 2022-03-14 | $4.15 | $4.20 | $4.05 | $4.10 | $4.10 | 22,189 |
| 2022-03-11 | $4.28 | $4.28 | $4.09 | $4.09 | $4.09 | 31,597 |
| 2022-03-10 | $4.12 | $4.20 | $4.11 | $4.17 | $4.17 | 28,120 |
| 2022-03-09 | $4.01 | $4.20 | $4.01 | $4.14 | $4.14 | 38,500 |
| 2022-03-08 | $3.92 | $4.05 | $3.80 | $3.92 | $3.92 | 85,333 |
| 2022-03-07 | $4.12 | $4.13 | $3.82 | $3.82 | $3.82 | 178,217 |
| 2022-03-04 | $4.28 | $4.29 | $4.14 | $4.19 | $4.19 | 113,881 |
| 2022-03-03 | $4.50 | $4.56 | $4.35 | $4.39 | $4.39 | 76,361 |
| 2022-03-02 | $4.50 | $4.54 | $4.47 | $4.52 | $4.52 | 46,033 |
| 2022-03-01 | $4.67 | $4.67 | $4.39 | $4.42 | $4.42 | 67,009 |
| 2022-02-28 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 35,148 |
| 2022-02-25 | $4.72 | $4.74 | $4.63 | $4.74 | $4.74 | 97,400 |
| 2022-02-24 | $4.48 | $4.62 | $4.31 | $4.60 | $4.60 | 85,576 |
| 2022-02-23 | $4.80 | $4.81 | $4.61 | $4.63 | $4.63 | 306,890 |
| 2022-02-22 | $4.80 | $4.85 | $4.75 | $4.75 | $4.75 | 65,624 |
| 2022-02-18 | $4.85 | $4.96 | $4.83 | $4.84 | $4.84 | 81,612 |
| 2022-02-17 | $5.08 | $5.08 | $4.90 | $4.92 | $4.92 | 61,378 |
| 2022-02-16 | $5.06 | $5.10 | $5.01 | $5.08 | $5.08 | 83,628 |
| 2022-02-15 | $4.96 | $5.09 | $4.90 | $5.06 | $5.06 | 89,087 |
| 2022-02-14 | $4.86 | $4.99 | $4.80 | $4.86 | $4.86 | 107,978 |
| 2022-02-11 | $5.02 | $5.06 | $4.83 | $4.86 | $4.86 | 190,516 |
| 2022-02-10 | $4.99 | $5.10 | $4.98 | $4.98 | $4.98 | 246,680 |
| 2022-02-09 | $4.95 | $5.03 | $4.95 | $5.01 | $5.01 | 373,938 |
| 2022-02-08 | $4.82 | $4.92 | $4.77 | $4.92 | $4.92 | 100,678 |
| 2022-02-07 | $4.64 | $4.80 | $4.63 | $4.77 | $4.77 | 58,202 |
| 2022-02-04 | $4.63 | $4.65 | $4.55 | $4.62 | $4.62 | 23,586 |
| 2022-02-03 | $4.67 | $4.68 | $4.61 | $4.62 | $4.62 | 9,429 |
| 2022-02-02 | $4.75 | $4.78 | $4.60 | $4.70 | $4.70 | 30,734 |
| 2022-02-01 | $4.60 | $4.74 | $4.56 | $4.71 | $4.71 | 174,244 |
| 2022-01-31 | $4.49 | $4.62 | $4.48 | $4.61 | $4.61 | 19,949 |
| 2022-01-28 | $4.49 | $4.49 | $4.32 | $4.49 | $4.49 | 70,072 |
| 2022-01-27 | $4.59 | $4.63 | $4.40 | $4.40 | $4.40 | 34,791 |
| 2022-01-26 | $4.62 | $4.64 | $4.55 | $4.57 | $4.57 | 26,672 |
| 2022-01-25 | $4.49 | $4.56 | $4.40 | $4.54 | $4.54 | 38,282 |
| 2022-01-24 | $4.36 | $4.50 | $4.30 | $4.49 | $4.49 | 78,987 |
| 2022-01-21 | $4.60 | $4.60 | $4.45 | $4.54 | $4.54 | 28,260 |
| 2022-01-20 | $4.70 | $4.76 | $4.60 | $4.61 | $4.61 | 26,509 |
| 2022-01-19 | $4.66 | $4.73 | $4.60 | $4.60 | $4.60 | 20,015 |
| 2022-01-18 | $4.75 | $4.76 | $4.65 | $4.65 | $4.65 | 30,492 |
| 2022-01-14 | $4.86 | $4.90 | $4.75 | $4.80 | $4.80 | 41,237 |
| 2022-01-13 | $4.83 | $4.88 | $4.79 | $4.87 | $4.87 | 64,835 |
| 2022-01-12 | $4.85 | $4.85 | $4.71 | $4.78 | $4.78 | 16,378 |
| 2022-01-11 | $4.72 | $4.84 | $4.70 | $4.79 | $4.79 | 28,940 |
| 2022-01-10 | $4.83 | $4.83 | $4.67 | $4.72 | $4.72 | 42,781 |
| 2022-01-07 | $4.66 | $4.84 | $4.66 | $4.82 | $4.82 | 45,221 |
| 2022-01-06 | $4.73 | $4.81 | $4.64 | $4.65 | $4.65 | 16,872 |
| 2022-01-05 | $4.86 | $4.87 | $4.71 | $4.73 | $4.73 | 122,215 |
| 2022-01-04 | $4.81 | $4.83 | $4.78 | $4.82 | $4.82 | 48,720 |
| 2022-01-03 | $4.68 | $4.79 | $4.64 | $4.72 | $4.72 | 67,814 |
| 2021-12-31 | $4.58 | $4.67 | $4.58 | $4.64 | $4.64 | 47,819 |
| 2021-12-30 | $4.63 | $4.70 | $4.60 | $4.60 | $4.60 | 10,684 |
| 2021-12-29 | $4.65 | $4.66 | $4.60 | $4.63 | $4.63 | 8,974 |
| 2021-12-28 | $4.67 | $4.67 | $4.56 | $4.63 | $4.63 | 17,355 |
| 2021-12-27 | $4.64 | $4.68 | $4.50 | $4.66 | $4.66 | 28,307 |
| 2021-12-23 | $4.68 | $4.70 | $4.51 | $4.66 | $4.66 | 26,629 |
| 2021-12-22 | $4.48 | $4.64 | $4.46 | $4.62 | $4.62 | 53,127 |
| 2021-12-21 | $4.39 | $4.54 | $4.32 | $4.50 | $4.50 | 32,699 |
| 2021-12-20 | $4.15 | $4.34 | $4.09 | $4.32 | $4.32 | 39,662 |
| 2021-12-17 | $4.26 | $4.35 | $4.20 | $4.27 | $4.27 | 49,977 |
| 2021-12-16 | $4.35 | $4.36 | $4.22 | $4.22 | $4.22 | 12,621 |
| 2021-12-15 | $4.32 | $4.32 | $4.19 | $4.27 | $4.27 | 29,834 |
| 2021-12-14 | $4.24 | $4.41 | $4.24 | $4.29 | $4.29 | 26,382 |
| 2021-12-13 | $4.47 | $4.47 | $4.30 | $4.34 | $4.34 | 32,095 |
| 2021-12-10 | $4.45 | $4.57 | $4.43 | $4.47 | $4.47 | 33,257 |
| 2021-12-09 | $4.53 | $4.53 | $4.45 | $4.51 | $4.51 | 9,128 |
| 2021-12-08 | $4.49 | $4.60 | $4.40 | $4.56 | $4.56 | 44,308 |
| 2021-12-07 | $4.58 | $4.60 | $4.39 | $4.43 | $4.43 | 34,904 |
| 2021-12-06 | $4.37 | $4.50 | $4.33 | $4.48 | $4.48 | 37,037 |
| 2021-12-03 | $4.40 | $4.40 | $4.20 | $4.32 | $4.32 | 46,339 |
| 2021-12-02 | $4.20 | $4.36 | $4.20 | $4.33 | $4.33 | 86,461 |
| 2021-12-01 | $4.29 | $4.42 | $4.18 | $4.18 | $4.18 | 103,125 |
| 2021-11-30 | $4.38 | $4.38 | $4.25 | $4.30 | $4.30 | 55,455 |
| 2021-11-29 | $4.49 | $4.50 | $4.32 | $4.39 | $4.39 | 120,638 |
| 2021-11-26 | $4.51 | $4.51 | $4.25 | $4.30 | $4.30 | 155,420 |
| 2021-11-24 | $4.74 | $4.74 | $4.63 | $4.70 | $4.70 | 133,396 |
| 2021-11-23 | $4.64 | $4.75 | $4.64 | $4.70 | $4.70 | 42,981 |
| 2021-11-22 | $4.78 | $4.78 | $4.64 | $4.70 | $4.70 | 39,051 |
| 2021-11-19 | $4.75 | $4.75 | $4.65 | $4.71 | $4.71 | 38,745 |
| 2021-11-18 | $4.87 | $4.87 | $4.76 | $4.79 | $4.79 | 219,018 |
| 2021-11-17 | $4.81 | $4.83 | $4.77 | $4.83 | $4.83 | 85,146 |
| 2021-11-16 | $4.94 | $4.95 | $4.83 | $4.87 | $4.87 | 76,161 |
| 2021-11-15 | $4.94 | $4.95 | $4.90 | $4.93 | $4.93 | 51,900 |
| 2021-11-12 | $4.97 | $4.98 | $4.90 | $4.93 | $4.93 | 28,262 |
| 2021-11-11 | $5.04 | $5.06 | $5.00 | $5.00 | $5.00 | 27,640 |
| 2021-11-10 | $5.16 | $5.16 | $5.01 | $5.06 | $5.06 | 60,235 |
| 2021-11-09 | $5.26 | $5.26 | $5.11 | $5.16 | $5.16 | 187,615 |
| 2021-11-08 | $5.35 | $5.35 | $5.23 | $5.23 | $5.23 | 237,191 |
| 2021-11-05 | $5.19 | $5.34 | $5.15 | $5.29 | $5.29 | 288,175 |
| 2021-11-04 | $5.07 | $5.10 | $4.95 | $4.96 | $4.96 | 31,544 |
| 2021-11-03 | $5.00 | $5.14 | $4.93 | $5.04 | $5.04 | 102,037 |
| 2021-11-02 | $4.99 | $4.99 | $4.90 | $4.90 | $4.90 | 71,697 |
| 2021-11-01 | $4.83 | $4.95 | $4.83 | $4.95 | $4.95 | 7,112 |
| 2021-10-29 | $4.88 | $4.91 | $4.81 | $4.82 | $4.82 | 11,397 |
| 2021-10-28 | $4.80 | $4.87 | $4.78 | $4.86 | $4.86 | 28,533 |
| 2021-10-27 | $4.84 | $4.87 | $4.78 | $4.82 | $4.82 | 21,252 |
| 2021-10-26 | $4.82 | $4.91 | $4.80 | $4.84 | $4.84 | 30,720 |
| 2021-10-25 | $4.85 | $4.85 | $4.79 | $4.80 | $4.80 | 43,142 |
| 2021-10-22 | $4.90 | $4.90 | $4.80 | $4.82 | $4.82 | 17,795 |
| 2021-10-21 | $4.90 | $4.92 | $4.82 | $4.89 | $4.89 | 47,302 |
| 2021-10-20 | $4.88 | $4.91 | $4.83 | $4.83 | $4.83 | 46,286 |
| 2021-10-19 | $4.93 | $4.97 | $4.88 | $4.89 | $4.89 | 35,482 |
| 2021-10-18 | $5.00 | $5.02 | $4.94 | $4.97 | $4.97 | 62,078 |
| 2021-10-15 | $5.05 | $5.06 | $5.00 | $5.01 | $5.01 | 32,706 |
| 2021-10-14 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 21,898 |
| 2021-10-13 | $5.01 | $5.01 | $4.92 | $4.93 | $4.93 | 8,080 |
| 2021-10-12 | $5.00 | $5.00 | $4.97 | $4.99 | $4.99 | 9,386 |
| 2021-10-11 | $5.01 | $5.05 | $4.98 | $4.99 | $4.99 | 13,726 |
| 2021-10-08 | $5.05 | $5.05 | $4.96 | $4.98 | $4.98 | 16,675 |
| 2021-10-07 | $5.00 | $5.06 | $5.00 | $5.00 | $5.00 | 31,225 |
| 2021-10-06 | $5.08 | $5.08 | $4.93 | $5.04 | $5.04 | 16,037 |
| 2021-10-05 | $5.06 | $5.11 | $5.03 | $5.08 | $5.08 | 71,894 |
| 2021-10-04 | $5.18 | $5.18 | $5.06 | $5.08 | $5.08 | 24,889 |
| 2021-10-01 | $4.93 | $5.12 | $4.93 | $5.11 | $5.11 | 60,104 |
| 2021-09-30 | $5.06 | $5.06 | $4.87 | $4.90 | $4.90 | 46,941 |
| 2021-09-29 | $5.11 | $5.11 | $4.98 | $5.01 | $5.01 | 13,743 |
| 2021-09-28 | $5.16 | $5.16 | $5.04 | $5.06 | $5.06 | 22,301 |
| 2021-09-27 | $5.04 | $5.20 | $5.04 | $5.14 | $5.14 | 47,065 |
| 2021-09-24 | $4.99 | $5.05 | $4.98 | $5.03 | $5.03 | 27,967 |
| 2021-09-23 | $4.94 | $5.00 | $4.92 | $4.99 | $4.99 | 20,941 |
| 2021-09-22 | $4.82 | $4.88 | $4.82 | $4.86 | $4.86 | 18,516 |
| 2021-09-21 | $4.74 | $4.84 | $4.74 | $4.76 | $4.76 | 9,811 |
| 2021-09-20 | $4.79 | $4.79 | $4.69 | $4.77 | $4.77 | 14,565 |
| 2021-09-17 | $4.79 | $4.81 | $4.77 | $4.78 | $4.78 | 5,220 |
| 2021-09-16 | $4.68 | $4.81 | $4.68 | $4.77 | $4.77 | 1,411 |
| 2021-09-15 | $4.65 | $4.75 | $4.65 | $4.73 | $4.73 | 6,992 |
| 2021-09-14 | $4.76 | $4.76 | $4.68 | $4.73 | $4.73 | 7,549 |
| 2021-09-13 | $4.75 | $4.77 | $4.67 | $4.76 | $4.76 | 6,464 |
| 2021-09-10 | $4.82 | $4.82 | $4.68 | $4.72 | $4.72 | 15,729 |
| 2021-09-09 | $4.73 | $4.82 | $4.73 | $4.77 | $4.77 | 21,633 |
| 2021-09-08 | $4.79 | $4.80 | $4.70 | $4.72 | $4.72 | 28,470 |
| 2021-09-07 | $4.80 | $4.80 | $4.68 | $4.78 | $4.78 | 26,530 |
| 2021-09-03 | $4.81 | $4.82 | $4.72 | $4.74 | $4.74 | 46,217 |
| 2021-09-02 | $4.84 | $4.84 | $4.79 | $4.82 | $4.82 | 21,512 |
| 2021-09-01 | $4.80 | $4.83 | $4.79 | $4.80 | $4.80 | 23,554 |
| 2021-08-31 | $4.75 | $4.79 | $4.75 | $4.78 | $4.78 | 10,576 |
| 2021-08-30 | $4.83 | $4.85 | $4.75 | $4.79 | $4.79 | 15,600 |
| 2021-08-27 | $4.79 | $4.85 | $4.75 | $4.82 | $4.82 | 15,724 |
| 2021-08-26 | $4.79 | $4.81 | $4.75 | $4.75 | $4.75 | 16,232 |
| 2021-08-25 | $4.76 | $4.82 | $4.73 | $4.78 | $4.78 | 14,841 |
| 2021-08-24 | $4.67 | $4.77 | $4.67 | $4.74 | $4.74 | 25,342 |
| 2021-08-23 | $4.59 | $4.62 | $4.53 | $4.60 | $4.60 | 10,521 |
| 2021-08-20 | $4.55 | $4.55 | $4.48 | $4.53 | $4.53 | 9,413 |
| 2021-08-19 | $4.55 | $4.55 | $4.46 | $4.50 | $4.50 | 9,470 |
| 2021-08-18 | $4.54 | $4.62 | $4.53 | $4.57 | $4.57 | 17,310 |
| 2021-08-17 | $4.67 | $4.67 | $4.53 | $4.58 | $4.58 | 19,930 |
| 2021-08-16 | $4.71 | $4.71 | $4.61 | $4.69 | $4.69 | 19,221 |
| 2021-08-13 | $4.72 | $4.74 | $4.67 | $4.70 | $4.70 | 15,717 |
| 2021-08-12 | $4.84 | $4.84 | $4.71 | $4.74 | $4.74 | 25,326 |
| 2021-08-11 | $4.78 | $4.83 | $4.78 | $4.82 | $4.82 | 7,971 |
| 2021-08-10 | $4.69 | $4.78 | $4.69 | $4.77 | $4.77 | 46,705 |
| 2021-08-09 | $4.75 | $4.75 | $4.67 | $4.71 | $4.71 | 28,079 |
| 2021-08-06 | $4.84 | $4.84 | $4.72 | $4.77 | $4.77 | 26,492 |
| 2021-08-05 | $4.66 | $4.79 | $4.66 | $4.77 | $4.77 | 30,653 |
| 2021-08-04 | $4.70 | $4.70 | $4.59 | $4.59 | $4.59 | 11,595 |
| 2021-08-03 | $4.70 | $4.71 | $4.58 | $4.69 | $4.69 | 20,722 |
| 2021-08-02 | $4.85 | $4.85 | $4.70 | $4.72 | $4.72 | 30,929 |
| 2021-07-30 | $4.85 | $4.85 | $4.75 | $4.76 | $4.76 | 14,193 |
| 2021-07-29 | $4.87 | $4.93 | $4.87 | $4.89 | $4.89 | 32,983 |
| 2021-07-28 | $4.81 | $4.89 | $4.81 | $4.87 | $4.87 | 10,102 |
| 2021-07-27 | $4.88 | $4.88 | $4.77 | $4.81 | $4.81 | 13,782 |
| 2021-07-26 | $4.74 | $4.83 | $4.74 | $4.83 | $4.83 | 17,280 |
| 2021-07-23 | $4.87 | $4.87 | $4.73 | $4.75 | $4.75 | 11,162 |
| 2021-07-22 | $4.79 | $4.83 | $4.75 | $4.79 | $4.79 | 46,076 |
| 2021-07-21 | $4.73 | $4.83 | $4.73 | $4.79 | $4.79 | 21,419 |
| 2021-07-20 | $4.58 | $4.65 | $4.49 | $4.64 | $4.64 | 37,003 |
| 2021-07-19 | $4.51 | $4.54 | $4.43 | $4.48 | $4.48 | 87,704 |
| 2021-07-16 | $4.82 | $4.83 | $4.65 | $4.67 | $4.67 | 19,155 |
| 2021-07-15 | $4.73 | $4.82 | $4.73 | $4.80 | $4.80 | 28,523 |
| 2021-07-14 | $4.94 | $4.94 | $4.79 | $4.82 | $4.82 | 26,166 |
| 2021-07-13 | $4.98 | $5.00 | $4.84 | $4.84 | $4.84 | 25,088 |
| 2021-07-12 | $4.99 | $4.99 | $4.91 | $4.96 | $4.96 | 22,067 |
| 2021-07-09 | $4.89 | $5.02 | $4.87 | $4.99 | $4.99 | 21,399 |
| 2021-07-08 | $4.87 | $4.93 | $4.76 | $4.86 | $4.86 | 14,748 |
| 2021-07-07 | $5.00 | $5.05 | $4.94 | $4.95 | $4.95 | 32,361 |
| 2021-07-06 | $5.15 | $5.17 | $5.03 | $5.05 | $5.05 | 58,875 |
| 2021-07-02 | $5.03 | $5.10 | $5.01 | $5.10 | $5.10 | 14,680 |
| 2021-07-01 | $5.01 | $5.10 | $5.01 | $5.05 | $5.05 | 21,583 |
| 2021-06-30 | $5.00 | $5.02 | $4.95 | $5.02 | $5.02 | 25,950 |
| 2021-06-29 | $5.01 | $5.01 | $4.95 | $4.97 | $4.97 | 13,419 |
| 2021-06-28 | $5.17 | $5.17 | $4.96 | $5.03 | $5.03 | 138,143 |
| 2021-06-25 | $5.30 | $5.30 | $5.18 | $5.20 | $5.20 | 34,641 |
| 2021-06-24 | $5.24 | $5.25 | $5.23 | $5.24 | $5.24 | 33,508 |
| 2021-06-23 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 25,920 |
| 2021-06-22 | $5.36 | $5.36 | $5.20 | $5.26 | $5.26 | 42,107 |
| 2021-06-21 | $5.20 | $5.30 | $5.18 | $5.30 | $5.30 | 42,970 |
| 2021-06-18 | $5.24 | $5.24 | $5.15 | $5.21 | $5.21 | 51,139 |
| 2021-06-17 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 56,540 |
| 2021-06-16 | $5.32 | $5.37 | $5.31 | $5.33 | $5.33 | 41,105 |
| 2021-06-15 | $5.43 | $5.49 | $5.31 | $5.33 | $5.33 | 42,727 |
| 2021-06-14 | $5.43 | $5.46 | $5.36 | $5.37 | $5.37 | 61,066 |
| 2021-06-11 | $5.74 | $5.74 | $5.39 | $5.44 | $5.44 | 97,827 |
| 2021-06-10 | $5.50 | $5.50 | $5.38 | $5.45 | $5.45 | 61,510 |
| 2021-06-09 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 111,860 |
| 2021-06-08 | $5.45 | $5.54 | $5.42 | $5.50 | $5.50 | 79,250 |
| 2021-06-07 | $5.50 | $5.51 | $5.43 | $5.47 | $5.47 | 77,080 |
| 2021-06-04 | $5.44 | $5.44 | $5.35 | $5.44 | $5.44 | 75,136 |
| 2021-06-03 | $5.56 | $5.59 | $5.42 | $5.44 | $5.44 | 116,167 |
| 2021-06-02 | $6.06 | $6.35 | $5.52 | $5.54 | $5.54 | 102,845 |
| 2021-06-01 | $5.69 | $6.05 | $5.49 | $5.51 | $5.51 | 99,138 |
| 2021-05-28 | $5.51 | $5.51 | $5.39 | $5.43 | $5.43 | 60,449 |
| 2021-05-27 | $5.52 | $5.52 | $5.40 | $5.43 | $5.43 | 58,820 |
| 2021-05-26 | $5.43 | $5.43 | $5.34 | $5.42 | $5.42 | 80,018 |
| 2021-05-25 | $5.42 | $5.42 | $5.30 | $5.31 | $5.31 | 36,537 |
| 2021-05-24 | $5.32 | $5.32 | $5.22 | $5.29 | $5.29 | 12,369 |
| 2021-05-21 | $5.33 | $5.33 | $5.20 | $5.20 | $5.20 | 24,069 |
| 2021-05-20 | $5.32 | $5.32 | $5.15 | $5.21 | $5.21 | 5,860 |
| 2021-05-19 | $5.27 | $5.27 | $5.15 | $5.22 | $5.22 | 13,664 |
| 2021-05-18 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 12,089 |
| 2021-05-17 | $5.34 | $5.34 | $5.23 | $5.25 | $5.25 | 3,412 |
| 2021-05-14 | $5.20 | $5.68 | $5.15 | $5.25 | $5.25 | 7,326 |
| 2021-05-13 | $5.08 | $5.11 | $5.06 | $5.11 | $5.11 | 2,414 |
| 2021-05-12 | $0.80 | $0.80 | $0.71 | $0.77 | $0.77 | 99,700 |
| 2021-05-11 | $0.77 | $0.80 | $0.70 | $0.80 | $0.80 | 247,500 |
| 2021-05-10 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 147,100 |
| 2021-05-07 | $0.82 | $0.84 | $0.79 | $0.84 | $0.84 | 554,700 |
| 2021-05-06 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 439,700 |
| 2021-05-05 | $0.78 | $0.83 | $0.78 | $0.83 | $0.83 | 658,200 |
| 2021-05-04 | $0.79 | $0.80 | $0.75 | $0.78 | $0.78 | 370,400 |
| 2021-05-03 | $0.71 | $0.77 | $0.70 | $0.77 | $0.77 | 909,300 |
| 2021-04-30 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 346,700 |
| 2021-04-29 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 83,000 |
| 2021-04-28 | $0.68 | $0.72 | $0.66 | $0.70 | $0.70 | 220,600 |
| 2021-04-27 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 91,300 |
| 2021-04-26 | $0.66 | $0.73 | $0.66 | $0.72 | $0.72 | 547,600 |
| 2021-04-23 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 214,400 |
| 2021-04-22 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 86,500 |
| 2021-04-21 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 117,100 |
| 2021-04-20 | $0.63 | $0.65 | $0.58 | $0.60 | $0.60 | 139,400 |
| 2021-04-19 | $0.63 | $0.64 | $0.58 | $0.62 | $0.62 | 114,900 |
| 2021-04-16 | $0.68 | $0.68 | $0.61 | $0.63 | $0.63 | 91,300 |
| 2021-04-15 | $0.61 | $0.68 | $0.60 | $0.68 | $0.68 | 51,100 |
| 2021-04-14 | $0.62 | $0.67 | $0.60 | $0.67 | $0.67 | 90,400 |
| 2021-04-13 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 23,700 |
| 2021-04-12 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 52,500 |
| 2021-04-09 | $0.65 | $0.65 | $0.62 | $0.65 | $0.65 | 77,400 |
| 2021-04-08 | $0.69 | $0.69 | $0.63 | $0.65 | $0.65 | 30,200 |
| 2021-04-07 | $0.64 | $0.66 | $0.61 | $0.66 | $0.66 | 144,500 |
| 2021-04-06 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 114,400 |
| 2021-04-05 | $0.66 | $0.67 | $0.65 | $0.65 | $0.65 | 57,700 |
| 2021-04-01 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 80,200 |
| 2021-03-31 | $0.67 | $0.68 | $0.64 | $0.68 | $0.68 | 42,400 |
| 2021-03-30 | $0.64 | $0.68 | $0.63 | $0.67 | $0.67 | 52,100 |
| 2021-03-29 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 49,500 |
| 2021-03-26 | $0.64 | $0.70 | $0.60 | $0.68 | $0.68 | 239,700 |
| 2021-03-25 | $0.67 | $0.68 | $0.62 | $0.62 | $0.62 | 129,700 |
| 2021-03-24 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 247,100 |
| 2021-03-23 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 379,600 |
| 2021-03-22 | $0.78 | $0.84 | $0.74 | $0.77 | $0.77 | 91,900 |
| 2021-03-19 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 37,300 |
| 2021-03-18 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 144,900 |
| 2021-03-17 | $0.84 | $0.86 | $0.77 | $0.80 | $0.80 | 282,400 |
| 2021-03-16 | $0.83 | $0.85 | $0.81 | $0.85 | $0.85 | 147,000 |
| 2021-03-15 | $0.80 | $0.88 | $0.80 | $0.84 | $0.84 | 88,900 |
| 2021-03-12 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 157,500 |
| 2021-03-11 | $0.80 | $0.89 | $0.79 | $0.89 | $0.89 | 257,100 |
| 2021-03-10 | $0.72 | $0.82 | $0.72 | $0.78 | $0.78 | 175,100 |
| 2021-03-09 | $0.75 | $0.82 | $0.75 | $0.76 | $0.76 | 387,600 |
| 2021-03-08 | $0.73 | $0.89 | $0.73 | $0.78 | $0.78 | 76,400 |
| 2021-03-05 | $0.86 | $0.86 | $0.72 | $0.79 | $0.79 | 106,700 |
| 2021-03-04 | $0.80 | $0.83 | $0.72 | $0.80 | $0.80 | 443,200 |
| 2021-03-03 | $0.87 | $0.91 | $0.80 | $0.80 | $0.80 | 199,800 |
| 2021-03-02 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 96,200 |
| 2021-03-01 | $0.88 | $0.93 | $0.80 | $0.93 | $0.93 | 365,400 |
| 2021-02-26 | $0.91 | $0.91 | $0.80 | $0.87 | $0.87 | 220,700 |
| 2021-02-25 | $0.98 | $0.98 | $0.88 | $0.89 | $0.89 | 229,400 |
| 2021-02-24 | $0.98 | $0.99 | $0.93 | $0.96 | $0.96 | 169,700 |
| 2021-02-23 | $0.98 | $1.02 | $0.80 | $0.97 | $0.97 | 303,500 |
| 2021-02-22 | $1.00 | $1.06 | $1.00 | $1.03 | $1.03 | 162,900 |
| 2021-02-19 | $1.08 | $1.09 | $1.02 | $1.07 | $1.07 | 147,100 |
| 2021-02-18 | $1.15 | $1.15 | $1.02 | $1.09 | $1.09 | 326,000 |
| 2021-02-17 | $1.20 | $1.20 | $1.09 | $1.12 | $1.12 | 653,500 |
| 2021-02-16 | $1.20 | $1.20 | $1.05 | $1.20 | $1.20 | 1,095,000 |
| 2021-02-12 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 371,200 |
| 2021-02-11 | $1.03 | $1.08 | $0.98 | $1.01 | $1.01 | 844,900 |
| 2021-02-10 | $1.05 | $1.08 | $0.97 | $1.02 | $1.02 | 537,800 |
| 2021-02-09 | $1.10 | $1.13 | $1.02 | $1.05 | $1.05 | 805,600 |
| 2021-02-08 | $0.91 | $1.13 | $0.91 | $1.03 | $1.03 | 1,635,600 |
| 2021-02-05 | $0.77 | $0.91 | $0.77 | $0.87 | $0.87 | 1,242,400 |
| 2021-02-04 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 521,500 |
| 2021-02-03 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 426,400 |
| 2021-02-02 | $0.71 | $0.71 | $0.67 | $0.70 | $0.70 | 357,200 |
| 2021-02-01 | $0.78 | $0.78 | $0.67 | $0.75 | $0.75 | 2,351,900 |
| 2021-01-29 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 162,500 |
| 2021-01-28 | $0.62 | $0.65 | $0.57 | $0.65 | $0.65 | 420,100 |
| 2021-01-27 | $0.63 | $0.64 | $0.50 | $0.59 | $0.59 | 683,800 |
| 2021-01-26 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 517,400 |
| 2021-01-25 | $0.75 | $0.75 | $0.66 | $0.69 | $0.69 | 447,400 |
| 2021-01-22 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 664,800 |
| 2021-01-21 | $0.71 | $0.78 | $0.68 | $0.78 | $0.78 | 545,200 |
| 2021-01-20 | $0.75 | $0.76 | $0.69 | $0.71 | $0.71 | 998,300 |
| 2021-01-19 | $0.73 | $0.74 | $0.67 | $0.74 | $0.74 | 641,400 |
| 2021-01-15 | $0.65 | $0.67 | $0.60 | $0.64 | $0.64 | 812,100 |
| 2021-01-14 | $0.58 | $0.62 | $0.57 | $0.60 | $0.60 | 712,500 |
| 2021-01-13 | $0.63 | $0.63 | $0.55 | $0.57 | $0.57 | 328,700 |
| 2021-01-12 | $0.62 | $0.64 | $0.58 | $0.60 | $0.60 | 154,500 |
| 2021-01-11 | $0.61 | $0.65 | $0.57 | $0.65 | $0.65 | 348,400 |
| 2021-01-08 | $0.65 | $0.68 | $0.62 | $0.63 | $0.63 | 514,000 |
| 2021-01-07 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 237,400 |
| 2021-01-06 | $0.65 | $0.71 | $0.64 | $0.65 | $0.65 | 730,200 |
| 2021-01-05 | $0.67 | $0.70 | $0.64 | $0.65 | $0.65 | 347,100 |
| 2021-01-04 | $0.76 | $0.78 | $0.60 | $0.65 | $0.65 | 833,400 |
SonicShares Airlines Hotels Cruise Lines ETF (TRYP) News Headlines
Recent SonicShares Airlines Hotels Cruise Lines ETF (TRYP) News
Similar Companies to SonicShares Airlines Hotels Cruise Lines ETF (TRYP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |