Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.94 14.08 13.85 13.92 220,974 +0.12(+0.86%)
Mar 30, 2021 13.49 13.88 13.43 13.80 927,148 +0.24(+1.74%)
Mar 29, 2021 13.69 13.75 13.52 13.57 184,163 -0.18(-1.32%)
Mar 26, 2021 13.65 13.79 13.52 13.75 171,349 +0.34(+2.51%)
Mar 25, 2021 13.12 13.43 12.98 13.41 334,921 +0.15(+1.17%)
Mar 24, 2021 13.64 13.70 13.20 13.26 281,793 -0.51(-3.70%)
Mar 23, 2021 14.17 14.17 13.69 13.77 208,002 -0.64(-4.42%)
Mar 22, 2021 14.42 14.48 14.29 14.40 146,197 +0.05(+0.32%)
Mar 19, 2021 14.28 14.38 14.09 14.36 106,639 +0.08(+0.57%)
Mar 18, 2021 14.59 14.60 14.22 14.28 172,362 -0.43(-2.90%)
Mar 17, 2021 14.44 14.70 14.18 14.70 165,975 +0.25(+1.76%)
Mar 16, 2021 14.77 14.80 14.45 14.45 582,665 -0.36(-2.45%)
Mar 15, 2021 14.86 14.86 14.66 14.81 264,122 -0.08(-0.55%)
Mar 12, 2021 14.72 14.90 14.60 14.89 257,520 -0.15(-0.97%)
Mar 11, 2021 14.74 15.04 14.64 15.04 341,697 +0.86(+6.09%)
Mar 10, 2021 14.49 14.51 14.09 14.18 278,967 -0.16(-1.14%)
Mar 09, 2021 13.84 14.41 13.77 14.34 478,303 +0.76(+5.62%)
Mar 08, 2021 14.08 14.08 13.50 13.58 329,456 -0.45(-3.24%)
Mar 05, 2021 14.19 14.39 13.22 14.03 530,447 +0.04(+0.26%)
Mar 04, 2021 14.68 14.69 13.70 13.99 544,257 -0.86(-5.81%)
Mar 03, 2021 15.32 15.45 14.86 14.86 294,955 -0.47(-3.08%)
Mar 02, 2021 15.54 15.57 15.31 15.33 260,359 -0.30(-1.92%)
Mar 01, 2021 15.39 15.65 15.30 15.63 570,616 +0.73(+4.88%)
Feb 26, 2021 15.00 15.07 14.54 14.90 472,010 -0.13(-0.85%)
Feb 25, 2021 15.90 15.92 14.92 15.03 743,982 -1.09(-6.76%)
Feb 24, 2021 15.84 16.12 15.56 16.12 478,495 +0.37(+2.37%)
Feb 23, 2021 15.73 15.77 14.58 15.75 1,383,138 -0.38(-2.37%)
Feb 22, 2021 16.48 16.48 16.09 16.13 497,932 -0.55(-3.27%)
Feb 19, 2021 16.55 16.76 16.55 16.67 379,567 +0.19(+1.16%)
Feb 18, 2021 16.63 16.67 16.31 16.48 688,147 -0.80(-4.63%)
Feb 17, 2021 17.50 17.70 17.08 17.28 679,380 -0.12(-0.68%)
Feb 16, 2021 17.29 17.82 17.18 17.40 1,638,086 +0.51(+3.01%)
Feb 12, 2021 16.76 16.90 16.65 16.89 387,380 +0.10(+0.59%)
Feb 11, 2021 16.84 16.86 16.63 16.79 347,170 +0.16(+0.98%)
Feb 10, 2021 17.04 17.05 16.51 16.63 448,295 -0.18(-1.08%)
Feb 09, 2021 16.60 16.86 16.57 16.81 492,341 +0.35(+2.15%)
Feb 08, 2021 16.37 16.49 16.31 16.46 453,042 +0.33(+2.03%)
Feb 05, 2021 16.11 16.14 15.99 16.13 226,595 -0.10(-0.62%)
Feb 04, 2021 16.24 16.27 16.07 16.23 221,617 -0.09(-0.56%)
Feb 03, 2021 16.43 16.44 16.22 16.32 244,938 +0.05(+0.34%)
Feb 02, 2021 16.30 16.33 16.13 16.27 251,436 +0.34(+2.11%)
Feb 01, 2021 15.87 15.93 15.68 15.93 239,390 +0.42(+2.69%)
Jan 29, 2021 15.90 15.97 15.41 15.51 305,062 -0.64(-3.94%)
Jan 28, 2021 16.17 16.25 15.90 16.15 349,927 -0.14(-0.84%)
Jan 27, 2021 16.36 16.64 16.26 16.28 344,118 -0.64(-3.76%)
Jan 26, 2021 16.84 16.96 16.78 16.92 182,414 +0.03(+0.16%)
Jan 25, 2021 17.08 17.08 16.63 16.89 440,146 +0.09(+0.54%)
Jan 22, 2021 16.73 16.80 16.63 16.80 202,714 +0.10(+0.60%)
Jan 21, 2021 16.74 16.75 16.58 16.70 469,982 +0.19(+1.16%)
Jan 20, 2021 16.58 16.63 16.43 16.51 201,608 +0.42(+2.60%)
Jan 19, 2021 16.19 16.19 16.01 16.09 170,116 +0.12(+0.74%)
Jan 15, 2021 16.34 16.36 15.93 15.97 251,137 -0.45(-2.71%)
Jan 14, 2021 16.47 16.48 16.36 16.42 321,149 -0.01(-0.06%)
Jan 13, 2021 16.59 16.59 16.39 16.43 194,062 -0.12(-0.71%)
Jan 12, 2021 16.30 16.55 16.27 16.55 341,883 +0.40(+2.48%)
Jan 11, 2021 16.19 16.24 16.01 16.15 318,025 -0.34(-2.04%)
Jan 08, 2021 16.91 16.97 16.23 16.48 465,517 -0.20(-1.20%)
Jan 07, 2021 16.39 16.72 16.24 16.68 380,423 +0.79(+4.97%)
Jan 06, 2021 15.94 16.33 15.67 15.89 497,903 -0.25(-1.52%)
Jan 05, 2021 15.31 16.27 15.31 16.14 775,012 +0.95(+6.28%)
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.