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

13.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.37 16.95 16.28 16.86 120,192 +0.27(+1.63%)
Feb 25, 2022 16.26 16.59 16.29 16.59 177,831 +0.61(+3.82%)
Feb 24, 2022 15.21 15.98 15.05 15.98 220,984 +0.05(+0.31%)
Feb 23, 2022 16.32 16.43 15.89 15.93 135,793 -0.11(-0.69%)
Feb 22, 2022 16.25 16.43 15.90 16.04 167,297 -0.46(-2.79%)
Feb 18, 2022 16.50 0 -0.23(-1.37%)
Feb 17, 2022 17.09 17.09 16.71 16.73 63,632 -0.37(-2.16%)
Feb 16, 2022 16.94 17.14 16.86 17.10 66,685 +0.13(+0.77%)
Feb 15, 2022 16.59 16.98 16.59 16.97 115,319 +0.69(+4.24%)
Feb 14, 2022 16.14 16.48 16.14 16.28 81,267 -0.05(-0.31%)
Feb 11, 2022 16.74 16.79 16.08 16.33 109,755 -0.47(-2.80%)
Feb 10, 2022 16.76 17.19 16.76 16.80 78,336 -0.28(-1.64%)
Feb 09, 2022 16.75 17.08 16.75 17.08 156,837 +0.44(+2.64%)
Feb 08, 2022 16.42 16.64 16.25 16.64 100,463 +0.04(+0.24%)
Feb 07, 2022 16.61 16.70 16.52 16.60 52,724 -0.05(-0.30%)
Feb 04, 2022 16.31 16.70 16.30 16.65 64,779 +0.32(+1.96%)
Feb 03, 2022 16.47 16.32 16.33 59,916 -0.28(-1.69%)
Feb 02, 2022 16.89 16.91 16.52 16.61 248,255 -0.19(-1.13%)
Feb 01, 2022 16.59 16.80 16.47 16.80 167,185 +0.30(+1.82%)
Jan 31, 2022 15.98 16.50 16.50 130,261 +0.71(+4.50%)
Jan 28, 2022 15.82 15.82 15.43 15.79 145,297 -0.10(-0.63%)
Jan 27, 2022 16.46 16.49 15.84 15.89 174,267 -0.56(-3.40%)
Jan 26, 2022 16.80 16.97 16.41 16.45 121,955 -0.05(-0.30%)
Jan 25, 2022 16.44 16.66 16.30 16.50 113,397 -0.17(-1.02%)
Jan 24, 2022 16.65 16.71 15.90 16.67 422,658 -0.31(-1.83%)
Jan 21, 2022 17.37 17.45 16.95 16.98 154,069 -0.51(-2.92%)
Jan 20, 2022 17.76 17.98 17.46 17.49 108,185 +0.06(+0.34%)
Jan 19, 2022 17.72 17.82 17.43 17.43 121,551 -0.28(-1.58%)
Jan 18, 2022 17.90 17.96 17.68 17.71 136,702 -0.34(-1.88%)
Jan 14, 2022 18.05 0 +0.11(+0.61%)
Jan 13, 2022 18.36 18.38 17.91 17.94 159,670 -0.34(-1.86%)
Jan 12, 2022 18.20 18.33 18.04 18.28 189,136 +0.60(+3.39%)
Jan 11, 2022 17.26 17.68 17.21 17.68 262,332 +0.50(+2.91%)
Jan 10, 2022 17.34 17.34 16.93 17.18 219,869 -0.28(-1.60%)
Jan 07, 2022 17.43 17.58 17.25 17.46 98,459 +0.05(+0.29%)
Jan 06, 2022 17.50 17.58 17.14 17.41 206,529 -0.10(-0.57%)
Jan 05, 2022 17.94 18.02 17.50 17.51 184,070 -0.65(-3.58%)
Jan 04, 2022 18.30 18.30 17.97 18.16 168,470 -0.14(-0.77%)
Jan 03, 2022 18.20 18.34 18.05 18.30 224,429 +0.30(+1.67%)
Dec 31, 2021 18.06 18.18 17.99 18.00 174,272 -0.08(-0.44%)
Dec 30, 2021 17.84 18.18 17.80 18.08 139,597 +0.36(+2.03%)
Dec 29, 2021 17.90 17.90 17.64 17.72 93,289 -0.51(-2.80%)
Dec 28, 2021 18.45 18.45 18.18 18.23 159,722 -0.05(-0.27%)
Dec 27, 2021 18.32 18.35 18.17 18.28 103,820 -0.13(-0.71%)
Dec 23, 2021 18.19 18.45 18.07 18.41 64,747 +0.25(+1.38%)
Dec 22, 2021 17.98 18.18 17.89 18.16 101,440 +0.29(+1.62%)
Dec 21, 2021 17.60 17.88 17.55 17.87 78,902 +0.43(+2.47%)
Dec 20, 2021 17.70 17.70 17.34 17.44 181,303 -0.78(-4.28%)
Dec 17, 2021 18.10 18.33 17.88 18.22 101,515 -0.04(-0.22%)
Dec 16, 2021 18.68 18.76 18.20 18.26 122,085 -0.20(-1.08%)
Dec 15, 2021 18.38 18.51 17.92 18.46 141,670 +0.10(+0.54%)
Dec 14, 2021 18.44 18.48 18.21 18.36 166,707 -0.26(-1.40%)
Dec 13, 2021 18.97 18.97 18.52 18.62 104,029 -0.32(-1.69%)
Dec 10, 2021 18.91 19.07 18.84 18.94 86,054 +0.09(+0.48%)
Dec 09, 2021 19.28 19.28 18.85 18.85 107,099 -0.56(-2.89%)
Dec 08, 2021 19.15 19.42 19.04 19.41 217,177 +0.45(+2.37%)
Dec 07, 2021 19.03 19.07 18.90 18.96 173,881 +0.26(+1.39%)
Dec 06, 2021 18.63 18.74 18.15 18.70 154,133 +0.07(+0.38%)
Dec 03, 2021 19.45 19.47 18.52 18.63 262,982 -0.76(-3.92%)
Dec 02, 2021 19.45 19.56 19.13 19.39 135,780 +0.08(+0.41%)
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.