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

15.69 USD -0.20 (-1.28%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.80 17.98 17.74 17.97 162,655 +0.11(+0.62%)
Jun 29, 2021 17.83 17.89 17.70 17.86 124,910 +0.06(+0.34%)
Jun 28, 2021 17.56 17.84 17.56 17.80 205,447 +0.35(+2.01%)
Jun 25, 2021 17.41 17.57 17.41 17.45 91,965 +0.17(+0.98%)
Jun 24, 2021 17.30 17.37 17.19 17.28 116,329 +0.00(+0.00%)
Jun 23, 2021 16.93 17.30 16.88 17.28 109,640 +0.48(+2.86%)
Jun 22, 2021 16.78 16.86 16.66 16.80 53,229 -0.07(-0.41%)
Jun 21, 2021 16.83 16.90 16.65 16.87 99,156 +0.07(+0.42%)
Jun 18, 2021 16.85 16.95 16.75 16.80 71,668 -0.09(-0.53%)
Jun 17, 2021 16.70 16.99 16.70 16.89 131,418 +0.22(+1.32%)
Jun 16, 2021 16.96 16.96 16.53 16.67 200,937 -0.38(-2.23%)
Jun 15, 2021 17.29 17.33 16.93 17.05 143,959 -0.25(-1.45%)
Jun 14, 2021 17.45 17.49 17.26 17.30 137,193 -0.01(-0.06%)
Jun 11, 2021 17.14 17.32 17.12 17.31 157,980 +0.31(+1.82%)
Jun 10, 2021 16.99 17.13 16.95 17.00 113,217 +0.13(+0.77%)
Jun 09, 2021 17.12 17.15 16.83 16.87 84,691 -0.12(-0.71%)
Jun 08, 2021 17.02 17.10 16.79 16.99 193,804 +0.00(+0.00%)
Jun 07, 2021 16.91 16.99 16.75 16.99 156,819 +0.01(+0.06%)
Jun 04, 2021 16.85 17.00 16.79 16.98 139,458 +0.30(+1.80%)
Jun 03, 2021 16.84 16.85 16.58 16.68 201,965 -0.25(-1.48%)
Jun 02, 2021 16.91 16.95 16.78 16.93 174,747 +0.11(+0.65%)
Jun 01, 2021 16.81 16.87 16.73 16.82 303,660 +0.38(+2.31%)
May 28, 2021 16.48 16.56 16.39 16.44 186,402 +0.21(+1.29%)
May 27, 2021 16.07 16.24 15.98 16.23 125,348 +0.26(+1.63%)
May 26, 2021 15.75 15.99 15.75 15.97 129,405 +0.18(+1.14%)
May 25, 2021 15.92 15.94 15.74 15.79 115,307 +0.00(+0.00%)
May 24, 2021 15.65 15.83 15.57 15.79 88,856 +0.20(+1.28%)
May 21, 2021 15.72 15.72 15.54 15.59 61,148 -0.11(-0.70%)
May 20, 2021 15.57 15.70 15.54 15.70 71,019 +0.27(+1.75%)
May 19, 2021 15.37 15.53 15.23 15.43 108,532 -0.18(-1.15%)
May 18, 2021 15.46 15.72 15.45 15.61 81,681 +0.19(+1.23%)
May 17, 2021 15.33 15.43 15.17 15.42 115,016 +0.11(+0.72%)
May 14, 2021 15.00 15.33 14.99 15.31 127,906 +0.45(+3.03%)
May 13, 2021 15.11 15.20 14.70 14.86 195,210 -0.25(-1.65%)
May 12, 2021 15.33 15.50 15.10 15.11 139,817 -0.49(-3.14%)
May 11, 2021 15.40 15.64 15.01 15.60 272,500 -0.14(-0.89%)
May 10, 2021 15.96 16.10 15.70 15.74 111,380 -0.15(-0.94%)
May 07, 2021 15.77 16.00 15.70 15.89 94,717 +0.09(+0.57%)
May 06, 2021 15.89 15.95 15.65 15.80 340,697 -0.07(-0.44%)
May 05, 2021 15.82 16.01 15.81 15.87 108,636 +0.19(+1.21%)
May 04, 2021 15.74 15.78 15.50 15.68 129,998 -0.17(-1.07%)
May 03, 2021 15.92 15.96 15.75 15.85 264,939 -0.15(-0.94%)
Apr 30, 2021 15.95 16.11 15.95 16.00 101,000 -0.12(-0.74%)
Apr 29, 2021 16.35 16.37 15.95 16.12 289,102 -0.13(-0.80%)
Apr 28, 2021 16.25 16.30 16.12 16.25 122,588 +0.13(+0.81%)
Apr 27, 2021 16.27 16.28 16.07 16.12 251,319 -0.15(-0.92%)
Apr 26, 2021 16.17 16.29 16.13 16.27 215,497 +0.13(+0.81%)
Apr 23, 2021 15.99 16.15 15.93 16.14 150,800 +0.34(+2.15%)
Apr 22, 2021 15.93 15.96 15.71 15.80 163,229 -0.06(-0.38%)
Apr 21, 2021 15.43 15.86 15.40 15.86 139,846 +0.35(+2.26%)
Apr 20, 2021 15.76 15.81 15.42 15.51 158,631 -0.31(-1.96%)
Apr 19, 2021 15.93 15.99 15.66 15.82 197,086 +0.11(+0.70%)
Apr 16, 2021 15.63 15.77 15.58 15.71 110,300 -0.02(-0.13%)
Apr 15, 2021 15.89 16.00 15.59 15.73 127,391 -0.06(-0.38%)
Apr 14, 2021 15.98 16.00 15.75 15.79 184,844 +0.18(+1.15%)
Apr 13, 2021 15.44 15.61 15.40 15.61 137,594 +0.37(+2.43%)
Apr 12, 2021 15.44 15.51 15.20 15.24 271,315 -0.24(-1.55%)
Apr 09, 2021 15.54 15.57 15.40 15.48 151,800 -0.16(-1.02%)
Apr 08, 2021 15.51 15.69 15.51 15.64 113,560 +0.16(+1.03%)
Apr 07, 2021 15.73 15.75 15.42 15.48 196,543 -0.26(-1.65%)
Apr 06, 2021 15.84 15.84 15.63 15.74 155,955 -0.06(-0.38%)
Apr 05, 2021 16.10 16.16 15.75 15.80 320,264 +0.17(+1.09%)
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.