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

17.25 USD -0.24 (-1.38%)
Streaming Delayed Price Updated: 9:55 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.50 17.58 16.96 17.07 277,200 -0.70(-3.94%)
Jan 28, 2021 17.80 17.88 17.50 17.77 317,967 -0.15(-0.84%)
Jan 27, 2021 18.00 18.31 17.89 17.92 312,689 -0.70(-3.76%)
Jan 26, 2021 18.53 18.67 18.47 18.62 165,754 +0.03(+0.16%)
Jan 25, 2021 18.80 18.80 18.30 18.59 399,946 +0.10(+0.54%)
Jan 22, 2021 18.41 18.49 18.30 18.49 184,200 +0.11(+0.60%)
Jan 21, 2021 18.42 18.43 18.25 18.38 427,057 +0.21(+1.16%)
Jan 20, 2021 18.25 18.30 18.08 18.17 183,195 +0.46(+2.60%)
Jan 19, 2021 17.82 17.82 17.62 17.71 154,579 +0.13(+0.74%)
Jan 15, 2021 17.98 18.00 17.53 17.58 228,200 -0.49(-2.71%)
Jan 14, 2021 18.13 18.14 18.00 18.07 291,818 -0.01(-0.06%)
Jan 13, 2021 18.26 18.26 18.04 18.08 176,338 -0.13(-0.71%)
Jan 12, 2021 17.94 18.21 17.91 18.21 310,658 +0.44(+2.48%)
Jan 11, 2021 17.82 17.87 17.62 17.77 288,979 -0.37(-2.04%)
Jan 08, 2021 18.61 18.68 17.86 18.14 423,000 -0.22(-1.20%)
Jan 07, 2021 18.04 18.40 17.87 18.36 345,678 +0.87(+4.97%)
Jan 06, 2021 17.54 17.97 17.25 17.49 452,428 -0.27(-1.52%)
Jan 05, 2021 16.85 17.91 16.85 17.76 704,228 +1.05(+6.28%)
Jan 04, 2021 16.77 16.85 16.60 16.71 360,432 +0.90(+5.69%)
Dec 31, 2020 15.81 15.81 15.81 137,149 +0.03(+0.19%)
Dec 30, 2020 15.60 15.78 15.60 15.78 137,149 +0.46(+3.00%)
Dec 29, 2020 15.39 15.39 15.18 15.32 135,867 -0.16(-1.03%)
Dec 28, 2020 15.61 15.65 15.40 15.48 173,801 +0.21(+1.34%)
Dec 24, 2020 15.23 15.32 15.23 15.28 59,300 +0.03(+0.22%)
Dec 23, 2020 15.26 15.29 15.13 15.24 123,356 +0.12(+0.77%)
Dec 22, 2020 15.11 15.25 14.99 15.12 206,143 -0.13(-0.88%)
Dec 21, 2020 15.00 15.29 15.00 15.26 145,288 +0.24(+1.60%)
Dec 18, 2020 14.98 15.05 14.93 15.02 87,500 +0.12(+0.77%)
Dec 17, 2020 14.81 14.90 14.80 14.90 124,018 +0.21(+1.39%)
Dec 16, 2020 14.69 14.73 14.60 14.70 54,140 +0.17(+1.17%)
Dec 15, 2020 14.39 14.54 14.38 14.53 86,755 +0.26(+1.86%)
Dec 14, 2020 14.43 14.43 14.25 14.27 42,361 +0.12(+0.88%)
Dec 11, 2020 14.19 14.20 14.10 14.14 51,400 -0.09(-0.63%)
Dec 10, 2020 14.05 14.26 14.00 14.23 93,628 +0.08(+0.57%)
Dec 09, 2020 14.54 14.54 14.12 14.15 143,339 -0.23(-1.60%)
Dec 08, 2020 14.39 14.40 14.23 14.38 104,436 +0.19(+1.34%)
Dec 07, 2020 14.11 14.19 14.02 14.19 125,846 +0.19(+1.36%)
Dec 04, 2020 13.92 14.03 13.92 14.00 78,000 +0.11(+0.79%)
Dec 03, 2020 13.88 13.92 13.85 13.89 93,069 +0.12(+0.87%)
Dec 02, 2020 13.80 13.81 13.50 13.77 107,537 -0.03(-0.22%)
Dec 01, 2020 14.20 14.20 13.80 13.80 226,294 +0.10(+0.73%)
Nov 30, 2020 14.10 14.10 13.63 13.70 133,416 -0.36(-2.54%)
Nov 27, 2020 14.05 14.21 14.05 14.06 87,300 +0.10(+0.70%)
Nov 25, 2020 13.75 14.00 13.75 13.96 79,900 -0.28(-1.97%)
Nov 24, 2020 14.24 14.31 13.96 14.24 212,170 +0.32(+2.30%)
Nov 23, 2020 13.62 13.93 13.61 13.92 127,136 +0.66(+4.96%)
Nov 20, 2020 13.11 13.31 13.11 13.26 79,900 +0.26(+1.97%)
Nov 19, 2020 12.87 13.02 12.80 13.01 48,411 +0.21(+1.62%)
Nov 18, 2020 12.81 12.92 12.72 12.80 43,236 -0.08(-0.62%)
Nov 17, 2020 12.82 12.89 12.72 12.88 53,550 +0.12(+0.94%)
Nov 16, 2020 12.71 12.77 12.61 12.76 83,801 +0.23(+1.84%)
Nov 13, 2020 12.62 12.72 12.51 12.53 44,200 +0.11(+0.89%)
Nov 12, 2020 12.29 12.45 12.21 12.42 48,428 +0.24(+1.97%)
Nov 11, 2020 12.06 12.18 11.92 12.18 53,207 -0.16(-1.30%)
Nov 10, 2020 12.56 12.56 12.31 12.34 69,422 -0.37(-2.91%)
Nov 09, 2020 12.87 12.93 12.66 12.71 131,848 +0.34(+2.75%)
Nov 06, 2020 12.20 12.40 12.20 12.37 29,200 +0.07(+0.58%)
Nov 05, 2020 12.11 12.30 12.11 12.30 29,202 +0.59(+5.03%)
Nov 04, 2020 11.65 11.75 11.56 11.71 29,066 +0.23(+2.00%)
Nov 03, 2020 11.36 11.50 11.35 11.48 17,763 +0.22(+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.