Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.79 17.92 17.72 17.87 555,966 +0.02(+0.10%)
Oct 28, 2021 17.43 17.89 17.36 17.86 902,979 +0.54(+3.10%)
Oct 27, 2021 17.65 17.80 17.32 17.32 2,129,795 -0.23(-1.29%)
Oct 26, 2021 17.86 17.55 368,609 -0.22(-1.23%)
Oct 25, 2021 17.31 17.78 17.28 17.76 224,187 +0.71(+4.16%)
Oct 22, 2021 17.13 17.23 16.98 17.06 68,453 -0.05(-0.32%)
Oct 21, 2021 17.08 17.15 17.01 17.11 129,355 -0.12(-0.69%)
Oct 20, 2021 17.30 17.31 17.12 17.23 120,370 -0.05(-0.32%)
Oct 19, 2021 17.17 17.36 17.10 17.28 183,915 +0.15(+0.90%)
Oct 18, 2021 16.86 17.16 16.84 17.13 158,720 +0.30(+1.78%)
Oct 15, 2021 16.60 16.87 16.60 16.83 143,839 +0.34(+2.04%)
Oct 14, 2021 16.36 16.54 16.35 16.49 186,225 +0.26(+1.62%)
Oct 13, 2021 16.02 16.27 15.99 16.23 191,910 +0.39(+2.47%)
Oct 12, 2021 15.74 15.86 15.74 15.84 101,554 +0.16(+1.04%)
Oct 11, 2021 15.58 15.84 15.57 15.67 52,030 +0.11(+0.70%)
Oct 08, 2021 15.61 15.65 15.54 15.57 56,852 -0.01(-0.06%)
Oct 07, 2021 15.51 15.67 15.48 15.57 69,723 +0.29(+1.90%)
Oct 06, 2021 15.17 15.29 15.07 15.28 75,957 -0.17(-1.12%)
Oct 05, 2021 15.37 15.54 15.28 15.46 83,907 +0.22(+1.43%)
Oct 04, 2021 15.55 15.56 15.19 15.24 90,060 -0.31(-1.99%)
Oct 01, 2021 15.71 15.77 15.37 15.55 51,611 -0.10(-0.64%)
Sep 30, 2021 15.61 15.77 15.55 15.65 75,147 +0.27(+1.77%)
Sep 29, 2021 15.50 15.60 15.34 15.37 57,702 -0.14(-0.88%)
Sep 28, 2021 15.84 15.86 15.45 15.51 176,057 -0.48(-3.01%)
Sep 27, 2021 15.72 16.04 15.68 15.99 146,403 +0.25(+1.62%)
Sep 24, 2021 15.81 15.86 15.71 15.74 96,132 -0.15(-0.97%)
Sep 23, 2021 15.78 15.92 15.78 15.89 73,608 +0.20(+1.27%)
Sep 22, 2021 15.51 15.77 15.51 15.69 78,931 +0.27(+1.77%)
Sep 21, 2021 15.42 15.44 15.27 15.42 76,708 +0.24(+1.56%)
Sep 20, 2021 15.33 15.37 15.00 15.18 185,188 -0.71(-4.46%)
Sep 17, 2021 15.93 15.93 15.72 15.89 61,823 -0.01(-0.06%)
Sep 16, 2021 15.93 15.96 15.74 15.90 76,367 -0.39(-2.40%)
Sep 15, 2021 16.21 16.31 16.10 16.29 68,307 +0.09(+0.56%)
Sep 14, 2021 16.25 16.36 16.13 16.20 96,865 +0.07(+0.45%)
Sep 13, 2021 16.16 16.24 15.93 16.13 116,788 +0.08(+0.51%)
Sep 10, 2021 16.24 16.35 16.04 16.05 65,963 -0.06(-0.39%)
Sep 09, 2021 16.01 16.19 15.96 16.11 89,128 +0.14(+0.85%)
Sep 08, 2021 16.25 16.30 15.92 15.97 146,248 -0.35(-2.17%)
Sep 07, 2021 16.24 16.43 16.19 16.33 103,917 +0.21(+1.30%)
Sep 03, 2021 16.04 16.21 16.03 16.12 108,851 +0.05(+0.28%)
Sep 02, 2021 16.01 16.19 15.97 16.07 127,049 +0.00(+0.00%)
Sep 01, 2021 15.97 16.12 15.91 16.07 121,938 -0.07(-0.45%)
Aug 31, 2021 16.13 16.18 16.05 16.15 178,760 -0.03(-0.17%)
Aug 30, 2021 16.14 16.22 16.04 16.17 126,166 +0.16(+1.02%)
Aug 27, 2021 15.88 16.08 15.86 16.01 258,112 +0.18(+1.15%)
Aug 26, 2021 15.97 16.07 15.75 15.83 128,770 -0.30(-1.86%)
Aug 25, 2021 16.07 16.17 16.00 16.13 59,752 +0.07(+0.45%)
Aug 24, 2021 16.05 16.13 15.96 16.06 66,059 +0.16(+1.03%)
Aug 23, 2021 15.60 15.93 15.60 15.89 77,971 +0.46(+3.00%)
Aug 20, 2021 15.31 15.44 15.09 15.43 137,908 +0.04(+0.24%)
Aug 19, 2021 15.53 15.59 15.33 15.39 219,151 -0.34(-2.14%)
Aug 18, 2021 15.66 15.87 15.64 15.73 252,996 +0.08(+0.52%)
Aug 17, 2021 15.77 15.86 15.49 15.65 229,856 -0.53(-3.26%)
Aug 16, 2021 16.37 16.37 16.06 16.17 244,318 -0.51(-3.05%)
Aug 13, 2021 16.89 16.91 16.67 16.68 321,928 -0.23(-1.34%)
Aug 12, 2021 16.94 16.96 16.73 16.91 79,575 -0.06(-0.37%)
Aug 11, 2021 17.12 17.16 16.78 16.97 99,212 +0.00(+0.00%)
Aug 10, 2021 17.00 17.01 16.85 16.97 114,113 +0.05(+0.32%)
Aug 09, 2021 16.81 16.96 16.67 16.92 73,955 +0.04(+0.22%)
Aug 06, 2021 17.00 17.04 16.82 16.88 75,296 -0.12(-0.70%)
Aug 05, 2021 17.06 17.08 16.95 17.00 198,528 -0.05(-0.27%)
Aug 04, 2021 17.02 17.16 16.99 17.05 160,380 +0.35(+2.07%)
Aug 03, 2021 16.81 16.84 16.54 16.70 160,449 -0.13(-0.76%)
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.