Skip to main content

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

8.420 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.80 16.91 16.73 16.74 187,392 -0.07(-0.44%)
Dec 30, 2021 16.59 16.91 16.55 16.81 150,106 +0.33(+2.03%)
Dec 29, 2021 16.65 16.65 16.40 16.48 100,312 -0.09(-0.52%)
Dec 28, 2021 16.76 16.76 16.52 16.56 175,777 -0.05(-0.27%)
Dec 27, 2021 16.65 16.67 16.51 16.61 114,256 -0.12(-0.71%)
Dec 23, 2021 16.53 16.77 16.42 16.73 71,255 +0.23(+1.38%)
Dec 22, 2021 16.34 16.52 16.26 16.50 111,636 +0.26(+1.62%)
Dec 21, 2021 15.99 16.25 15.95 16.24 86,833 +0.39(+2.47%)
Dec 20, 2021 16.08 16.08 15.75 15.85 199,527 -0.71(-4.28%)
Dec 17, 2021 16.45 16.65 16.25 16.56 111,719 -0.04(-0.22%)
Dec 16, 2021 16.97 17.05 16.53 16.59 134,357 -0.18(-1.08%)
Dec 15, 2021 16.70 16.82 16.28 16.77 155,910 +0.09(+0.54%)
Dec 14, 2021 16.76 16.79 16.55 16.68 183,464 -0.24(-1.40%)
Dec 13, 2021 17.24 17.24 16.83 16.92 114,486 -0.29(-1.69%)
Dec 10, 2021 17.18 17.33 17.12 17.21 94,704 +0.08(+0.48%)
Dec 09, 2021 17.52 17.52 17.13 17.13 117,864 -0.51(-2.88%)
Dec 08, 2021 17.40 17.65 17.30 17.64 239,007 +0.41(+2.37%)
Dec 07, 2021 17.29 17.33 17.17 17.23 191,359 +0.24(+1.39%)
Dec 06, 2021 16.93 17.03 16.49 16.99 169,626 +0.06(+0.38%)
Dec 03, 2021 17.67 17.69 16.83 16.93 289,417 -0.69(-3.92%)
Dec 02, 2021 17.67 17.77 17.38 17.62 149,428 +0.07(+0.41%)
Dec 01, 2021 18.23 18.23 17.50 17.55 310,297 -0.39(-2.18%)
Nov 30, 2021 18.09 18.23 17.67 17.94 151,733 -0.15(-0.80%)
Nov 29, 2021 17.95 18.12 17.82 18.08 152,708 +0.39(+2.21%)
Nov 26, 2021 17.76 17.77 17.52 17.69 624,737 -0.51(-2.80%)
Nov 24, 2021 18.10 18.21 17.92 18.20 96,402 +0.04(+0.20%)
Nov 23, 2021 18.33 18.47 17.97 18.16 186,971 -0.12(-0.65%)
Nov 22, 2021 18.45 18.65 18.18 18.28 275,003 +0.15(+0.80%)
Nov 19, 2021 17.95 18.17 17.95 18.14 212,780 +0.24(+1.32%)
Nov 18, 2021 18.22 17.92 17.86 17.90 230,950 -0.24(-1.30%)
Nov 17, 2021 18.28 18.35 18.11 18.14 317,629 -0.05(-0.25%)
Nov 16, 2021 18.03 18.18 17.94 18.18 224,058 +0.05(+0.30%)
Nov 15, 2021 18.28 18.28 17.92 18.13 192,111 -0.27(-1.48%)
Nov 12, 2021 18.43 18.47 18.31 18.40 269,849 -0.05(-0.25%)
Nov 11, 2021 18.20 18.56 17.98 18.45 467,383 +0.71(+4.00%)
Nov 10, 2021 17.96 17.74 372,410 -0.48(-2.64%)
Nov 09, 2021 18.82 18.88 18.11 18.22 511,628 -0.46(-2.48%)
Nov 08, 2021 18.41 18.83 18.28 18.68 748,847 +0.54(+2.95%)
Nov 05, 2021 18.36 18.36 17.99 18.15 185,123 -0.18(-0.99%)
Nov 04, 2021 18.21 18.39 18.19 18.33 224,230 +0.27(+1.51%)
Nov 03, 2021 17.85 18.06 17.80 18.06 157,020 +0.09(+0.51%)
Nov 02, 2021 18.05 18.12 17.84 17.96 276,956 -0.26(-1.45%)
Nov 01, 2021 17.98 18.23 17.95 18.23 225,337 +0.35(+1.98%)
Oct 29, 2021 17.79 17.92 17.72 17.87 555,970 +0.02(+0.10%)
Oct 28, 2021 17.43 17.89 17.36 17.86 902,985 +0.54(+3.10%)
Oct 27, 2021 17.65 17.80 17.32 17.32 2,129,809 -0.23(-1.29%)
Oct 26, 2021 17.86 17.55 368,611 -0.22(-1.23%)
Oct 25, 2021 17.31 17.78 17.28 17.76 224,189 +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 17.11 129,356 -0.12(-0.69%)
Oct 20, 2021 17.30 17.31 17.12 17.23 120,371 -0.05(-0.32%)
Oct 19, 2021 17.17 17.36 17.10 17.28 183,916 +0.15(+0.90%)
Oct 18, 2021 16.86 17.16 16.84 17.13 158,721 +0.30(+1.78%)
Oct 15, 2021 16.60 16.87 16.60 16.83 143,840 +0.34(+2.04%)
Oct 14, 2021 16.36 16.54 16.35 16.49 186,226 +0.26(+1.62%)
Oct 13, 2021 16.02 16.27 15.99 16.23 191,912 +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 83,908 +0.22(+1.43%)
Oct 04, 2021 15.55 15.56 15.19 15.24 90,061 -0.31(-1.99%)
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.