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

14.00 +0.17 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.41 17.45 17.19 17.19 112,374 -0.15(-0.87%)
Mar 30, 2022 17.27 17.61 17.27 17.34 234,952 +0.21(+1.23%)
Mar 29, 2022 16.93 17.16 16.82 17.13 111,070 +0.33(+1.96%)
Mar 28, 2022 16.81 16.89 16.59 16.80 100,904 -0.09(-0.53%)
Mar 25, 2022 17.10 17.10 16.76 16.89 108,087 -0.18(-1.05%)
Mar 24, 2022 16.85 17.10 16.77 17.07 126,997 +0.25(+1.49%)
Mar 23, 2022 16.81 17.04 16.72 16.82 95,156 +0.02(+0.12%)
Mar 22, 2022 16.67 16.84 16.57 16.80 78,421 +0.30(+1.82%)
Mar 21, 2022 16.56 16.68 16.35 16.50 86,163 +0.02(+0.12%)
Mar 18, 2022 16.08 16.53 16.07 16.48 118,243 +0.38(+2.36%)
Mar 17, 2022 15.80 16.10 15.76 16.10 61,299 +0.21(+1.32%)
Mar 16, 2022 15.31 15.92 15.31 15.89 80,704 +1.14(+7.73%)
Mar 15, 2022 14.55 14.78 14.40 14.75 196,356 +0.12(+0.82%)
Mar 14, 2022 15.19 15.19 14.56 14.63 205,115 -0.76(-4.94%)
Mar 11, 2022 15.98 15.98 15.35 15.39 98,706 -0.46(-2.90%)
Mar 10, 2022 15.80 15.90 15.64 15.85 68,864 +0.02(+0.13%)
Mar 09, 2022 15.67 15.91 15.55 15.83 110,928 +0.40(+2.59%)
Mar 08, 2022 15.22 15.65 15.10 15.43 148,137 +0.08(+0.52%)
Mar 07, 2022 15.52 15.71 15.31 15.35 98,829 -0.39(-2.48%)
Mar 04, 2022 15.84 16.14 15.59 15.74 86,827 -0.41(-2.54%)
Mar 03, 2022 16.55 16.63 16.06 16.15 360,505 -0.31(-1.88%)
Mar 02, 2022 16.49 16.68 16.23 16.46 101,629 +0.08(+0.49%)
Mar 01, 2022 16.77 16.77 16.26 16.38 109,668 -0.48(-2.85%)
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 16.81 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%)
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.