Skip to main content

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

9.370 -0.040 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.964 9.964 9.938 9.952 1,139 +0.03(+0.32%)
Jun 27, 2019 9.982 9.982 9.920 9.920 2,209 +0.00(+0.01%)
Jun 26, 2019 9.912 9.920 9.903 9.920 705 +0.04(+0.44%)
Jun 25, 2019 9.916 9.916 9.877 9.877 1,380 -0.02(-0.18%)
Jun 24, 2019 9.929 9.929 9.894 9.894 1,077 +0.02(+0.16%)
Jun 21, 2019 9.852 9.897 9.852 9.878 2,050 +0.08(+0.82%)
Jun 20, 2019 9.806 9.828 9.798 9.798 878 +0.13(+1.32%)
Jun 19, 2019 9.625 9.670 9.625 9.670 758 +0.02(+0.17%)
Jun 18, 2019 9.569 9.675 9.569 9.654 3,766 +0.11(+1.16%)
Jun 17, 2019 9.552 9.569 9.543 9.543 5,678 -0.11(-1.11%)
Jun 14, 2019 9.719 9.719 9.650 9.650 683 -0.10(-1.00%)
Jun 13, 2019 9.736 9.764 9.736 9.748 1,175 -0.01(-0.11%)
Jun 12, 2019 9.756 9.759 9.756 9.759 380 -0.05(-0.49%)
Jun 11, 2019 9.795 9.808 9.795 9.808 706 +0.14(+1.42%)
Jun 10, 2019 9.657 9.678 9.640 9.670 1,881 +0.07(+0.73%)
Jun 07, 2019 9.569 9.632 9.569 9.600 2,392 +0.08(+0.83%)
Jun 06, 2019 9.511 9.538 9.511 9.521 822 -0.04(-0.37%)
Jun 05, 2019 9.587 9.587 9.517 9.556 3,894 -0.14(-1.46%)
Jun 04, 2019 9.657 9.698 9.657 9.698 972 +0.14(+1.49%)
Jun 03, 2019 9.534 9.555 9.534 9.555 543 -0.01(-0.10%)
May 31, 2019 9.544 9.565 9.544 9.565 569 -0.06(-0.65%)
May 30, 2019 9.578 9.668 9.578 9.627 3,174 +0.06(+0.63%)
May 29, 2019 9.534 9.587 9.525 9.567 7,030 +0.04(+0.43%)
May 28, 2019 9.613 9.613 9.525 9.525 1,822 -0.01(-0.09%)
May 24, 2019 9.508 9.552 9.508 9.534 797 +0.06(+0.60%)
May 23, 2019 9.569 9.569 9.477 9.477 847 -0.33(-3.40%)
May 22, 2019 9.833 9.875 9.804 9.810 1,393 -0.05(-0.49%)
May 21, 2019 9.868 9.877 9.859 9.859 518 +0.23(+2.43%)
May 20, 2019 9.657 9.657 9.129 9.625 3,018 -0.15(-1.50%)
May 17, 2019 9.789 9.801 9.771 9.771 3,303 -0.13(-1.33%)
May 16, 2019 9.905 9.963 9.903 9.903 797 +0.02(+0.21%)
May 15, 2019 9.868 9.885 9.868 9.882 1,140 -0.01(-0.12%)
May 14, 2019 9.850 9.920 9.802 9.894 1,786 +0.13(+1.30%)
May 13, 2019 9.859 9.859 9.736 9.766 2,502 -0.31(-3.10%)
May 10, 2019 9.999 10.08 9.956 10.08 1,480 +0.07(+0.70%)
May 09, 2019 9.936 10.02 9.907 10.01 1,411 -0.09(-0.91%)
May 08, 2019 10.11 10.12 10.07 10.10 7,121 -0.07(-0.72%)
May 07, 2019 10.25 10.29 10.13 10.17 3,870 -0.19(-1.79%)
May 06, 2019 10.27 10.39 10.27 10.36 1,966 -0.24(-2.30%)
May 03, 2019 10.49 10.61 10.49 10.60 8,656 +0.20(+1.92%)
May 02, 2019 10.38 10.40 10.36 10.40 3,517 +0.10(+0.98%)
May 01, 2019 10.41 10.44 10.30 10.30 4,590 -0.14(-1.33%)
Apr 30, 2019 10.40 10.44 10.40 10.44 1,776 -0.09(-0.89%)
Apr 29, 2019 10.59 10.59 10.54 10.54 5,128 -0.17(-1.57%)
Apr 26, 2019 10.68 10.70 10.68 10.70 1,139 -0.01(-0.07%)
Apr 25, 2019 10.82 10.82 10.71 10.71 4,973 -0.18(-1.62%)
Apr 24, 2019 10.99 10.99 10.89 10.89 7,751 -0.25(-2.21%)
Apr 23, 2019 11.11 11.13 11.11 11.13 947 -0.14(-1.25%)
Apr 22, 2019 11.32 11.32 11.26 11.27 3,741 -0.14(-1.19%)
Apr 18, 2019 11.43 11.43 11.40 11.41 1,822 -0.17(-1.48%)
Apr 17, 2019 11.67 11.67 11.57 11.58 1,789 +0.06(+0.53%)
Apr 16, 2019 11.58 11.58 11.52 11.52 10,931 +0.10(+0.88%)
Apr 15, 2019 11.41 11.43 11.41 11.42 3,209 +0.01(+0.08%)
Apr 12, 2019 11.41 11.44 11.41 11.41 341 +0.10(+0.88%)
Apr 11, 2019 11.34 11.34 11.30 11.31 1,746 -0.14(-1.18%)
Apr 10, 2019 11.42 11.45 11.40 11.44 2,363 -0.07(-0.57%)
Apr 09, 2019 11.54 11.54 11.50 11.51 3,272 -0.10(-0.83%)
Apr 08, 2019 11.55 11.61 11.55 11.61 1,309 +0.05(+0.45%)
Apr 05, 2019 11.49 11.55 11.49 11.55 1,366 +0.09(+0.78%)
Apr 04, 2019 11.47 11.47 11.47 11.47 323 +0.04(+0.31%)
Apr 03, 2019 11.43 11.43 11.43 11.43 396 +0.13(+1.16%)
Apr 02, 2019 11.37 11.37 11.25 11.30 1,184 -0.01(-0.07%)
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.