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 )

8.862 -0.108 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 31, 2019 9.277 9.297 9.277 9.297 363 -0.14(-1.44%)
Oct 30, 2019 9.394 9.433 9.394 9.433 1,823 -0.00(-0.05%)
Oct 29, 2019 9.430 9.446 9.430 9.438 1,779 +0.00(+0.00%)
Oct 28, 2019 9.420 9.455 9.420 9.438 1,615 +0.13(+1.42%)
Oct 25, 2019 9.297 9.323 9.288 9.306 1,139 -0.02(-0.19%)
Oct 24, 2019 9.315 9.323 9.306 9.323 11,329 +0.05(+0.52%)
Oct 23, 2019 9.239 9.297 9.231 9.275 2,476 +0.04(+0.43%)
Oct 22, 2019 9.234 9.245 9.221 9.236 2,607 +0.03(+0.29%)
Oct 21, 2019 9.209 9.209 9.209 9.209 70 +0.05(+0.53%)
Oct 18, 2019 9.161 9.161 9.161 9.161 113 -0.03(-0.29%)
Oct 17, 2019 9.188 9.188 9.188 9.188 282 -0.01(-0.14%)
Oct 16, 2019 9.174 9.201 9.174 9.201 423 -0.06(-0.60%)
Oct 15, 2019 9.297 9.297 9.245 9.256 2,067 -0.11(-1.14%)
Oct 14, 2019 9.394 9.394 9.363 9.363 1,890 -0.06(-0.60%)
Oct 11, 2019 9.315 9.451 9.315 9.420 911 +0.17(+1.84%)
Oct 10, 2019 9.095 9.262 9.095 9.250 1,938 +0.12(+1.33%)
Oct 09, 2019 9.110 9.135 9.105 9.128 1,014 +0.06(+0.67%)
Oct 08, 2019 9.113 9.113 9.066 9.067 261 -0.09(-0.97%)
Oct 07, 2019 9.156 9.156 9.156 9.156 112 +0.01(+0.13%)
Oct 04, 2019 9.165 9.165 9.139 9.144 1,594 +0.03(+0.31%)
Oct 03, 2019 9.095 9.115 9.095 9.115 693 +0.08(+0.85%)
Oct 02, 2019 9.095 9.095 9.029 9.038 1,543 -0.18(-1.95%)
Oct 01, 2019 9.306 9.306 9.194 9.218 554 -0.17(-1.81%)
Sep 30, 2019 9.385 9.407 9.385 9.388 322 -0.03(-0.35%)
Sep 27, 2019 9.420 9.421 9.394 9.421 1,594 -0.05(-0.55%)
Sep 26, 2019 9.613 9.613 9.473 9.473 1,046 -0.12(-1.22%)
Sep 25, 2019 9.535 9.590 9.517 9.590 448 +0.03(+0.26%)
Sep 24, 2019 9.670 9.670 9.565 9.565 754 -0.11(-1.09%)
Sep 23, 2019 9.648 9.710 9.648 9.670 2,206 -0.07(-0.68%)
Sep 20, 2019 9.762 9.802 9.736 9.736 3,986 -0.01(-0.15%)
Sep 19, 2019 9.750 9.750 9.750 9.750 66 -0.01(-0.08%)
Sep 18, 2019 9.796 9.796 9.676 9.758 1,447 -0.06(-0.58%)
Sep 17, 2019 9.780 9.824 9.780 9.815 3,629 -0.14(-1.42%)
Sep 16, 2019 9.994 9.994 9.957 9.957 1,555 -0.05(-0.52%)
Sep 13, 2019 10.01 10.01 10.01 10.01 113 +0.13(+1.29%)
Sep 12, 2019 9.824 9.881 9.824 9.881 1,260 +0.10(+1.01%)
Sep 11, 2019 9.747 9.798 9.747 9.782 2,990 +0.13(+1.34%)
Sep 10, 2019 9.561 9.653 9.561 9.653 698 +0.11(+1.18%)
Sep 09, 2019 9.508 9.540 9.508 9.540 555 +0.16(+1.70%)
Sep 06, 2019 9.362 9.429 9.360 9.380 5,695 +0.00(+0.05%)
Sep 05, 2019 9.376 9.392 9.341 9.376 4,314 +0.09(+0.95%)
Sep 04, 2019 9.218 9.288 9.218 9.288 3,256 +0.13(+1.44%)
Sep 03, 2019 9.157 9.174 9.122 9.157 4,085 +0.19(+2.14%)
Aug 30, 2019 8.985 8.985 8.955 8.965 455 +0.10(+1.10%)
Aug 29, 2019 8.876 8.911 8.867 8.867 431 +0.06(+0.65%)
Aug 28, 2019 8.802 8.832 8.802 8.810 230 +0.08(+0.96%)
Aug 27, 2019 8.768 8.768 8.726 8.726 6,698 -0.02(-0.20%)
Aug 26, 2019 8.741 8.744 8.741 8.744 762 +0.00(+0.05%)
Aug 23, 2019 8.858 8.858 8.736 8.740 1,936 -0.29(-3.26%)
Aug 22, 2019 9.139 9.139 8.994 9.034 15,793 -0.13(-1.38%)
Aug 21, 2019 9.170 9.170 9.157 9.160 889 +0.01(+0.06%)
Aug 20, 2019 9.157 9.157 9.154 9.154 309 -0.03(-0.31%)
Aug 19, 2019 9.208 9.208 9.183 9.183 120 +0.05(+0.53%)
Aug 16, 2019 9.113 9.135 9.113 9.135 8,656 +0.10(+1.12%)
Aug 15, 2019 9.069 9.069 9.023 9.034 1,460 -0.08(-0.93%)
Aug 14, 2019 9.218 9.224 9.104 9.119 5,215 -0.28(-2.93%)
Aug 13, 2019 9.280 9.446 9.280 9.394 2,066 +0.09(+0.94%)
Aug 12, 2019 9.367 9.367 9.306 9.306 4,785 -0.21(-2.19%)
Aug 09, 2019 9.525 9.561 9.514 9.514 1,025 +0.01(+0.06%)
Aug 08, 2019 9.376 9.534 9.376 9.508 3,176 +0.31(+3.41%)
Aug 07, 2019 9.034 9.194 9.034 9.194 5,177 +0.19(+2.07%)
Aug 06, 2019 8.990 9.007 8.917 9.007 1,871 +0.11(+1.28%)
Aug 05, 2019 9.130 9.130 8.832 8.893 31,633 -0.41(-4.43%)
Aug 02, 2019 9.306 9.314 9.306 9.306 5,809 -0.15(-1.62%)
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.