Skip to main content

Adv Battery Metals and Materials Amplify ETF (NY: BATT )

9.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.90 15.97 15.41 15.51 305,062 -0.64(-3.94%)
Jan 28, 2021 16.17 16.25 15.90 16.15 349,927 -0.14(-0.84%)
Jan 27, 2021 16.36 16.64 16.26 16.28 344,118 -0.64(-3.76%)
Jan 26, 2021 16.84 16.96 16.78 16.92 182,414 +0.03(+0.16%)
Jan 25, 2021 17.08 17.08 16.63 16.89 440,146 +0.09(+0.54%)
Jan 22, 2021 16.73 16.80 16.63 16.80 202,714 +0.10(+0.60%)
Jan 21, 2021 16.74 16.75 16.58 16.70 469,982 +0.19(+1.16%)
Jan 20, 2021 16.58 16.63 16.43 16.51 201,608 +0.42(+2.60%)
Jan 19, 2021 16.19 16.19 16.01 16.09 170,116 +0.12(+0.74%)
Jan 15, 2021 16.34 16.36 15.93 15.97 251,137 -0.45(-2.71%)
Jan 14, 2021 16.47 16.48 16.36 16.42 321,149 -0.01(-0.06%)
Jan 13, 2021 16.59 16.59 16.39 16.43 194,062 -0.12(-0.71%)
Jan 12, 2021 16.30 16.55 16.27 16.55 341,883 +0.40(+2.48%)
Jan 11, 2021 16.19 16.24 16.01 16.15 318,025 -0.34(-2.04%)
Jan 08, 2021 16.91 16.97 16.23 16.48 465,517 -0.20(-1.20%)
Jan 07, 2021 16.39 16.72 16.24 16.68 380,423 +0.79(+4.97%)
Jan 06, 2021 15.94 16.33 15.67 15.89 497,903 -0.25(-1.52%)
Jan 05, 2021 15.31 16.27 15.31 16.14 775,012 +0.95(+6.28%)
Jan 04, 2021 15.24 15.31 15.08 15.18 396,660 +0.82(+5.69%)
Dec 31, 2020 14.37 14.37 14.37 150,934 +0.03(+0.19%)
Dec 30, 2020 14.18 14.34 14.18 14.34 150,934 +0.42(+3.00%)
Dec 29, 2020 13.98 13.98 13.79 13.92 149,523 -0.11(-0.82%)
Dec 28, 2020 14.15 14.19 13.96 14.04 191,685 +0.19(+1.34%)
Dec 24, 2020 13.81 13.89 13.81 13.85 65,402 +0.03(+0.22%)
Dec 23, 2020 13.84 13.86 13.72 13.82 136,049 +0.11(+0.77%)
Dec 22, 2020 13.70 13.83 13.60 13.71 227,355 -0.12(-0.88%)
Dec 21, 2020 13.60 13.86 13.60 13.84 160,238 +0.22(+1.60%)
Dec 18, 2020 13.58 13.64 13.54 13.62 96,504 +0.10(+0.77%)
Dec 17, 2020 13.43 13.51 13.42 13.51 136,779 +0.19(+1.39%)
Dec 16, 2020 13.32 13.36 13.24 13.33 59,711 +0.15(+1.17%)
Dec 15, 2020 13.05 13.18 13.04 13.17 95,682 +0.24(+1.86%)
Dec 14, 2020 13.08 13.08 12.92 12.93 46,720 +0.11(+0.88%)
Dec 11, 2020 12.87 12.87 12.78 12.82 56,689 -0.08(-0.63%)
Dec 10, 2020 12.74 12.93 12.69 12.90 103,262 +0.07(+0.57%)
Dec 09, 2020 13.18 13.18 12.80 12.83 158,089 -0.21(-1.60%)
Dec 08, 2020 13.05 13.06 12.90 13.04 115,182 +0.17(+1.34%)
Dec 07, 2020 12.79 12.87 12.71 12.87 138,796 +0.17(+1.36%)
Dec 04, 2020 12.62 12.72 12.62 12.69 86,026 +0.10(+0.79%)
Dec 03, 2020 12.59 12.62 12.56 12.59 102,646 +0.11(+0.87%)
Dec 02, 2020 12.51 12.52 12.24 12.49 118,602 -0.03(-0.22%)
Dec 01, 2020 12.88 12.88 12.51 12.51 249,580 +0.09(+0.73%)
Nov 30, 2020 12.78 12.78 12.36 12.42 147,145 -0.32(-2.54%)
Nov 27, 2020 12.74 12.88 12.74 12.75 96,283 +0.09(+0.70%)
Nov 25, 2020 12.47 12.69 12.47 12.66 88,122 -0.25(-1.97%)
Nov 24, 2020 12.91 12.97 12.66 12.91 234,003 +0.29(+2.30%)
Nov 23, 2020 12.35 12.63 12.34 12.62 140,218 +0.60(+4.96%)
Nov 20, 2020 11.89 12.07 11.89 12.03 88,122 +0.23(+1.97%)
Nov 19, 2020 11.67 11.81 11.61 11.79 53,392 +0.19(+1.62%)
Nov 18, 2020 11.61 11.71 11.53 11.61 47,685 -0.07(-0.62%)
Nov 17, 2020 11.62 11.69 11.53 11.68 59,060 +0.11(+0.94%)
Nov 16, 2020 11.52 11.58 11.43 11.57 92,424 +0.21(+1.84%)
Nov 13, 2020 11.44 11.53 11.34 11.36 48,748 +0.10(+0.89%)
Nov 12, 2020 11.14 11.29 11.07 11.26 53,411 +0.22(+1.97%)
Nov 11, 2020 10.93 11.04 10.81 11.04 58,682 -0.14(-1.30%)
Nov 10, 2020 11.39 11.39 11.16 11.19 76,565 -0.34(-2.91%)
Nov 09, 2020 11.67 11.72 11.48 11.52 145,415 +0.31(+2.75%)
Nov 06, 2020 11.06 11.24 11.06 11.22 32,204 +0.06(+0.58%)
Nov 05, 2020 10.98 11.15 10.98 11.15 32,207 +0.53(+5.03%)
Nov 04, 2020 10.56 10.65 10.48 10.62 32,057 +0.21(+2.00%)
Nov 03, 2020 10.30 10.43 10.29 10.41 19,590 +0.20(+1.95%)
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.