Skip to main content

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

8.636 +0.216 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.964 9.973 9.819 9.867 6,838 -0.09(-0.89%)
Oct 29, 2020 9.819 9.983 9.819 9.955 8,344 +0.23(+2.34%)
Oct 28, 2020 9.756 9.792 9.701 9.727 14,877 -0.20(-2.02%)
Oct 27, 2020 9.928 9.964 9.892 9.928 9,433 +0.09(+0.88%)
Oct 26, 2020 9.892 9.937 9.792 9.841 17,033 -0.08(-0.82%)
Oct 23, 2020 9.973 9.973 9.846 9.923 9,044 -0.08(-0.78%)
Oct 22, 2020 10.02 10.04 9.946 10.00 14,915 +0.06(+0.64%)
Oct 21, 2020 10.01 10.08 9.937 9.937 14,460 -0.07(-0.68%)
Oct 20, 2020 9.964 10.07 9.964 10.01 9,650 +0.23(+2.36%)
Oct 19, 2020 9.874 9.936 9.774 9.774 16,351 -0.11(-1.10%)
Oct 16, 2020 10.01 10.01 9.883 9.883 14,338 -0.13(-1.31%)
Oct 15, 2020 9.973 10.04 9.973 10.01 10,248 -0.04(-0.38%)
Oct 14, 2020 10.10 10.12 10.04 10.05 7,431 +0.09(+0.94%)
Oct 13, 2020 10.05 10.05 9.919 9.959 16,414 -0.13(-1.31%)
Oct 12, 2020 10.29 10.29 10.09 10.09 110,292 -0.08(-0.79%)
Oct 09, 2020 10.20 10.21 10.12 10.17 10,588 +0.09(+0.90%)
Oct 08, 2020 10.07 10.14 10.05 10.08 21,437 +0.07(+0.72%)
Oct 07, 2020 9.910 10.07 9.892 10.01 18,236 +0.24(+2.41%)
Oct 06, 2020 10.14 10.14 9.774 9.774 37,219 -0.20(-1.97%)
Oct 05, 2020 9.756 9.973 9.756 9.970 41,931 +0.38(+3.94%)
Oct 02, 2020 9.257 9.683 9.157 9.593 28,125 +0.15(+1.54%)
Oct 01, 2020 9.420 9.520 9.420 9.447 12,274 +0.08(+0.87%)
Sep 30, 2020 9.266 9.457 9.243 9.366 14,090 +0.15(+1.57%)
Sep 29, 2020 9.194 9.239 9.085 9.221 11,807 +0.09(+0.94%)
Sep 28, 2020 9.039 9.157 9.039 9.135 9,630 +0.21(+2.39%)
Sep 25, 2020 8.731 8.949 8.731 8.922 7,830 +0.11(+1.27%)
Sep 24, 2020 8.767 8.840 8.659 8.810 18,778 -0.12(-1.36%)
Sep 23, 2020 9.393 9.393 8.931 8.931 66,526 -0.66(-6.90%)
Sep 22, 2020 9.692 9.733 9.497 9.593 13,043 -0.13(-1.31%)
Sep 21, 2020 9.919 9.919 9.638 9.719 37,347 -0.42(-4.11%)
Sep 18, 2020 10.13 10.20 10.07 10.14 21,397 +0.11(+1.08%)
Sep 17, 2020 9.837 10.04 9.818 10.03 15,078 +0.05(+0.55%)
Sep 16, 2020 9.964 10.04 9.951 9.973 18,431 +0.11(+1.15%)
Sep 15, 2020 9.792 9.955 9.792 9.860 12,774 +0.16(+1.64%)
Sep 14, 2020 9.611 9.738 9.583 9.701 26,006 +0.27(+2.88%)
Sep 11, 2020 9.466 9.486 9.407 9.429 5,625 +0.11(+1.17%)
Sep 10, 2020 9.493 9.520 9.321 9.321 10,625 -0.16(-1.72%)
Sep 09, 2020 9.511 9.538 9.466 9.484 11,315 +0.06(+0.67%)
Sep 08, 2020 9.484 9.493 9.375 9.420 8,965 -0.15(-1.56%)
Sep 04, 2020 9.520 9.629 9.357 9.570 13,345 +0.03(+0.33%)
Sep 03, 2020 9.819 9.819 9.493 9.538 39,756 -0.34(-3.40%)
Sep 02, 2020 9.883 9.883 9.783 9.874 15,188 +0.08(+0.83%)
Sep 01, 2020 9.674 9.800 9.674 9.792 24,576 +0.15(+1.60%)
Aug 31, 2020 9.665 9.701 9.638 9.638 16,834 +0.00(+0.05%)
Aug 28, 2020 9.529 9.647 9.515 9.633 17,205 +0.20(+2.16%)
Aug 27, 2020 9.538 9.538 9.348 9.429 13,358 +0.05(+0.48%)
Aug 26, 2020 9.339 9.412 9.293 9.384 11,477 -0.01(-0.10%)
Aug 25, 2020 9.529 9.565 9.330 9.393 30,875 -0.17(-1.80%)
Aug 24, 2020 9.593 9.600 9.525 9.565 8,291 +0.06(+0.67%)
Aug 21, 2020 9.556 9.556 9.484 9.502 8,051 -0.08(-0.85%)
Aug 20, 2020 9.656 9.656 9.574 9.583 11,028 -0.15(-1.58%)
Aug 19, 2020 9.729 9.750 9.729 9.738 10,968 +0.04(+0.37%)
Aug 18, 2020 9.874 9.892 9.701 9.701 18,239 -0.07(-0.67%)
Aug 17, 2020 9.593 9.792 9.593 9.767 24,806 +0.20(+2.06%)
Aug 14, 2020 9.520 9.579 9.493 9.570 10,036 +0.01(+0.14%)
Aug 13, 2020 9.611 9.611 9.538 9.556 14,383 -0.08(-0.85%)
Aug 12, 2020 9.692 9.737 9.638 9.638 11,208 -0.07(-0.75%)
Aug 11, 2020 9.747 9.810 9.710 9.710 18,380 -0.02(-0.19%)
Aug 10, 2020 9.738 9.751 9.719 9.729 23,161 -0.01(-0.09%)
Aug 07, 2020 9.801 9.801 9.727 9.738 11,139 -0.18(-1.83%)
Aug 06, 2020 9.874 9.946 9.865 9.919 19,216 +0.15(+1.48%)
Aug 05, 2020 9.710 9.837 9.710 9.774 27,699 +0.33(+3.46%)
Aug 04, 2020 9.311 9.452 9.275 9.447 14,553 +0.24(+2.65%)
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.