Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.