Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.850 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.163 7.187 7.063 7.063 10,652 -0.07(-1.02%)
Apr 29, 2020 7.118 7.217 7.118 7.136 7,371 +0.20(+2.95%)
Apr 28, 2020 7.009 7.027 6.909 6.931 14,398 +0.02(+0.32%)
Apr 27, 2020 6.837 6.936 6.837 6.909 3,092 +0.16(+2.42%)
Apr 24, 2020 6.683 6.746 6.683 6.746 882 +0.07(+1.03%)
Apr 23, 2020 6.673 6.754 6.673 6.677 1,686 +0.05(+0.75%)
Apr 22, 2020 6.628 6.628 6.583 6.628 4,257 +0.14(+2.10%)
Apr 21, 2020 6.501 6.592 6.456 6.492 34,392 -0.27(-4.02%)
Apr 20, 2020 6.837 6.880 6.764 6.764 5,338 -0.11(-1.54%)
Apr 17, 2020 6.891 6.891 6.801 6.870 661 +0.21(+3.16%)
Apr 16, 2020 6.682 6.691 6.628 6.660 2,629 -0.10(-1.41%)
Apr 15, 2020 6.710 6.798 6.710 6.755 6,138 -0.24(-3.50%)
Apr 14, 2020 6.945 7.045 6.945 7.000 32,402 +0.25(+3.69%)
Apr 13, 2020 6.846 6.846 6.728 6.751 3,647 -0.10(-1.45%)
Apr 09, 2020 6.814 6.850 6.814 6.850 1,213 +0.16(+2.36%)
Apr 08, 2020 6.628 6.692 6.546 6.692 2,280 +0.20(+3.08%)
Apr 07, 2020 6.610 6.682 6.492 6.492 26,680 +0.07(+1.13%)
Apr 06, 2020 6.347 6.447 6.347 6.419 2,070 +0.35(+5.71%)
Apr 03, 2020 6.102 6.102 6.011 6.073 4,632 -0.10(-1.63%)
Apr 02, 2020 6.039 6.229 6.039 6.173 2,934 +0.27(+4.58%)
Apr 01, 2020 6.020 6.075 5.903 5.903 3,613 -0.15(-2.54%)
Mar 31, 2020 6.066 6.129 6.011 6.057 16,943 +0.05(+0.75%)
Mar 30, 2020 6.030 6.030 5.903 6.011 4,665 +0.06(+1.07%)
Mar 27, 2020 6.120 6.120 5.857 5.948 12,021 -0.41(-6.42%)
Mar 26, 2020 6.229 6.365 6.220 6.356 5,311 +0.19(+3.09%)
Mar 25, 2020 6.039 6.283 5.903 6.166 15,533 +0.18(+3.03%)
Mar 24, 2020 5.812 5.984 5.785 5.984 8,313 +0.56(+10.37%)
Mar 23, 2020 5.467 5.467 5.359 5.422 4,071 -0.14(-2.45%)
Mar 20, 2020 5.966 5.966 5.554 5.558 8,161 -0.31(-5.23%)
Mar 19, 2020 5.703 5.916 5.703 5.865 9,478 -0.00(-0.02%)
Mar 18, 2020 5.894 6.008 5.685 5.866 60,037 -0.57(-8.81%)
Mar 17, 2020 6.193 6.480 6.193 6.433 3,562 +0.27(+4.30%)
Mar 16, 2020 5.939 6.256 5.894 6.168 8,007 -0.66(-9.66%)
Mar 13, 2020 7.643 7.643 6.602 6.827 12,131 +0.29(+4.44%)
Mar 12, 2020 6.738 7.072 6.347 6.537 15,247 -0.95(-12.69%)
Mar 11, 2020 7.707 7.714 7.459 7.488 9,136 -0.58(-7.19%)
Mar 10, 2020 8.029 8.106 7.929 8.068 20,954 +0.07(+0.89%)
Mar 09, 2020 8.677 8.677 7.541 7.997 5,076 -0.47(-5.51%)
Mar 06, 2020 8.432 8.465 8.405 8.464 6,838 -0.11(-1.28%)
Mar 05, 2020 8.614 8.731 8.573 8.573 16,733 -0.31(-3.54%)
Mar 04, 2020 8.786 8.888 8.786 8.888 1,032 +0.20(+2.29%)
Mar 03, 2020 8.822 8.836 8.643 8.689 4,502 -0.06(-0.73%)
Mar 02, 2020 8.623 8.753 8.505 8.753 3,582 +0.20(+2.37%)
Feb 28, 2020 8.423 8.550 8.370 8.550 7,940 -0.26(-2.98%)
Feb 27, 2020 9.058 9.058 8.731 8.813 41,797 -0.44(-4.71%)
Feb 26, 2020 9.212 9.312 9.212 9.248 10,891 -0.08(-0.87%)
Feb 25, 2020 9.529 9.529 9.330 9.330 9,430 +0.02(+0.19%)
Feb 24, 2020 9.303 9.375 9.285 9.312 18,811 -0.59(-5.96%)
Feb 21, 2020 9.992 9.992 9.883 9.902 31,763 -0.20(-1.97%)
Feb 20, 2020 9.992 10.21 9.992 10.10 66,247 -0.04(-0.36%)
Feb 19, 2020 10.13 10.17 10.11 10.14 10,030 -0.11(-1.06%)
Feb 18, 2020 10.31 10.32 10.25 10.25 9,572 -0.10(-0.92%)
Feb 14, 2020 10.42 10.42 10.29 10.34 8,271 -0.00(-0.04%)
Feb 13, 2020 10.38 10.38 10.24 10.35 13,638 -0.15(-1.43%)
Feb 12, 2020 10.33 10.50 10.33 10.50 57,742 +0.57(+5.71%)
Feb 11, 2020 9.874 9.983 9.874 9.928 3,849 +0.13(+1.29%)
Feb 10, 2020 9.665 9.816 9.647 9.802 21,795 +0.20(+2.07%)
Feb 07, 2020 9.726 9.726 9.602 9.602 2,867 -0.32(-3.26%)
Feb 06, 2020 9.983 9.983 9.839 9.926 14,278 -0.06(-0.57%)
Feb 05, 2020 10.13 10.13 9.965 9.983 144,779 +0.12(+1.19%)
Feb 04, 2020 9.647 9.928 9.647 9.865 132,384 +0.51(+5.43%)
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.