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 (%)
Dec 30, 2022 11.27 11.37 11.25 11.34 164,456 -0.09(-0.76%)
Dec 29, 2022 11.26 11.43 11.24 11.43 97,890 +0.31(+2.79%)
Dec 28, 2022 11.26 11.40 11.10 11.12 193,600 -0.22(-1.92%)
Dec 27, 2022 11.43 11.48 11.32 11.34 170,893 -0.01(-0.08%)
Dec 23, 2022 11.41 11.45 11.29 11.35 44,459 -0.06(-0.49%)
Dec 22, 2022 11.65 11.66 11.30 11.40 111,699 -0.39(-3.27%)
Dec 21, 2022 11.83 11.85 11.71 11.79 71,748 +0.05(+0.44%)
Dec 20, 2022 11.73 11.88 11.72 11.74 50,165 -0.07(-0.63%)
Dec 19, 2022 12.07 12.07 11.75 11.81 103,285 -0.21(-1.78%)
Dec 16, 2022 12.11 12.11 11.90 12.02 70,741 -0.10(-0.84%)
Dec 15, 2022 12.23 12.31 12.04 12.13 77,136 -0.23(-1.85%)
Dec 14, 2022 12.39 12.42 12.24 12.36 41,447 -0.03(-0.23%)
Dec 13, 2022 12.73 12.79 12.34 12.38 51,803 -0.00(-0.03%)
Dec 12, 2022 12.45 12.50 12.35 12.39 39,541 -0.10(-0.82%)
Dec 09, 2022 12.68 12.68 12.49 12.49 18,214 -0.20(-1.54%)
Dec 08, 2022 12.71 12.78 12.59 12.68 31,078 +0.11(+0.89%)
Dec 07, 2022 12.55 12.70 12.49 12.57 109,698 +0.07(+0.60%)
Dec 06, 2022 12.74 12.75 12.45 12.50 77,240 -0.08(-0.67%)
Dec 05, 2022 12.99 13.00 12.55 12.58 98,628 -0.44(-3.36%)
Dec 02, 2022 12.67 13.02 12.67 13.02 68,828 +0.16(+1.23%)
Dec 01, 2022 12.95 12.97 12.71 12.86 48,057 -0.01(-0.07%)
Nov 30, 2022 12.55 12.91 12.44 12.87 51,541 +0.64(+5.25%)
Nov 29, 2022 12.22 12.34 12.14 12.23 47,690 +0.24(+2.02%)
Nov 28, 2022 12.16 12.20 11.99 11.99 45,717 -0.25(-2.05%)
Nov 25, 2022 12.26 12.28 12.15 12.24 7,804 -0.16(-1.28%)
Nov 23, 2022 12.18 12.40 12.13 12.40 29,427 +0.29(+2.38%)
Nov 22, 2022 12.07 12.13 12.00 12.11 50,092 +0.04(+0.31%)
Nov 21, 2022 12.11 12.13 12.01 12.07 42,733 -0.22(-1.82%)
Nov 18, 2022 12.37 12.49 12.23 12.29 47,413 -0.07(-0.60%)
Nov 17, 2022 12.23 12.39 12.18 12.37 44,505 -0.21(-1.70%)
Nov 16, 2022 12.76 12.81 12.53 12.58 64,356 -0.39(-3.01%)
Nov 15, 2022 13.10 13.14 12.94 12.97 29,101 +0.02(+0.14%)
Nov 14, 2022 12.93 13.08 12.79 12.95 56,149 -0.09(-0.71%)
Nov 11, 2022 12.84 13.15 12.84 13.05 57,431 +0.40(+3.16%)
Nov 10, 2022 12.55 12.66 12.40 12.65 39,458 +0.69(+5.75%)
Nov 09, 2022 12.38 12.38 11.96 11.96 33,273 -0.55(-4.39%)
Nov 08, 2022 12.42 12.62 12.35 12.51 58,169 +0.16(+1.28%)
Nov 07, 2022 12.46 12.48 12.30 12.35 43,411 -0.04(-0.30%)
Nov 04, 2022 12.33 12.51 12.20 12.39 67,556 +0.57(+4.80%)
Nov 03, 2022 11.61 11.91 11.48 11.82 34,289 +0.12(+1.03%)
Nov 02, 2022 11.94 12.12 11.69 11.70 28,923 -0.27(-2.25%)
Nov 01, 2022 12.07 12.18 11.93 11.97 48,087 +0.28(+2.39%)
Oct 31, 2022 11.62 11.74 11.62 11.69 26,395 +0.03(+0.24%)
Oct 28, 2022 11.66 11.67 11.50 11.66 61,854 -0.18(-1.49%)
Oct 27, 2022 11.99 12.03 11.82 11.84 48,563 -0.20(-1.70%)
Oct 26, 2022 11.79 12.16 11.79 12.04 73,563 +0.24(+2.05%)
Oct 25, 2022 11.49 11.83 11.49 11.80 47,714 +0.31(+2.67%)
Oct 24, 2022 11.63 11.63 11.28 11.49 124,924 -0.34(-2.91%)
Oct 21, 2022 11.45 11.84 11.41 11.84 40,018 +0.37(+3.24%)
Oct 20, 2022 11.58 11.72 11.42 11.47 71,199 -0.13(-1.12%)
Oct 19, 2022 11.55 11.64 11.50 11.60 29,786 -0.07(-0.56%)
Oct 18, 2022 11.87 11.94 11.58 11.66 49,857 +0.01(+0.08%)
Oct 17, 2022 11.56 11.74 11.56 11.65 48,075 +0.40(+3.55%)
Oct 14, 2022 11.72 11.74 11.23 11.25 79,752 -0.41(-3.51%)
Oct 13, 2022 11.20 11.70 11.09 11.66 62,108 +0.14(+1.21%)
Oct 12, 2022 11.62 11.69 11.49 11.52 44,474 -0.05(-0.40%)
Oct 11, 2022 11.62 11.77 11.49 11.57 72,963 +0.01(+0.08%)
Oct 10, 2022 11.76 11.76 11.46 11.56 95,046 -0.23(-1.97%)
Oct 07, 2022 12.02 12.08 11.78 11.79 41,961 -0.41(-3.35%)
Oct 06, 2022 12.39 12.47 12.17 12.20 35,318 -0.20(-1.65%)
Oct 05, 2022 12.45 12.45 12.15 12.41 195,345 -0.16(-1.26%)
Oct 04, 2022 12.33 12.64 12.33 12.56 81,646 +0.56(+4.65%)
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.