Skip to main content

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

9.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.47 16.76 16.37 16.70 88,916 +0.07(+0.44%)
Jul 29, 2021 16.53 16.70 16.49 16.63 221,628 +0.33(+2.01%)
Jul 28, 2021 15.88 16.35 15.87 16.30 218,350 +0.59(+3.76%)
Jul 27, 2021 15.96 15.98 15.49 15.71 225,312 -0.53(-3.25%)
Jul 26, 2021 16.13 16.36 16.04 16.24 113,500 +0.01(+0.06%)
Jul 23, 2021 16.51 16.51 16.13 16.23 137,731 -0.25(-1.54%)
Jul 22, 2021 16.63 16.71 16.37 16.48 138,148 -0.05(-0.33%)
Jul 21, 2021 16.10 16.54 16.10 16.54 245,379 +0.69(+4.36%)
Jul 20, 2021 15.58 15.86 15.55 15.85 97,354 +0.31(+1.99%)
Jul 19, 2021 15.46 15.63 15.27 15.54 198,956 -0.29(-1.84%)
Jul 16, 2021 16.27 16.27 15.82 15.83 169,484 -0.45(-2.74%)
Jul 15, 2021 16.17 16.45 16.17 16.27 109,369 +0.13(+0.79%)
Jul 14, 2021 16.59 16.59 16.09 16.15 182,177 -0.34(-2.04%)
Jul 13, 2021 16.76 16.77 16.48 16.48 132,220 -0.25(-1.52%)
Jul 12, 2021 16.54 16.74 16.48 16.74 243,350 +0.40(+2.45%)
Jul 09, 2021 16.16 16.36 16.14 16.34 240,685 +0.41(+2.57%)
Jul 08, 2021 15.77 16.01 15.60 15.93 183,675 -0.16(-1.02%)
Jul 07, 2021 16.21 16.36 16.07 16.09 258,783 +0.06(+0.40%)
Jul 06, 2021 16.08 16.16 15.90 16.03 150,241 -0.02(-0.11%)
Jul 02, 2021 16.08 16.12 15.84 16.05 212,285 -0.01(-0.06%)
Jul 01, 2021 16.33 16.35 16.00 16.06 117,827 -0.27(-1.67%)
Jun 30, 2021 16.17 16.34 16.12 16.33 179,004 +0.10(+0.62%)
Jun 29, 2021 16.20 16.26 16.09 16.23 137,465 +0.05(+0.34%)
Jun 28, 2021 15.96 16.21 15.96 16.17 226,097 +0.32(+2.01%)
Jun 25, 2021 15.82 15.96 15.82 15.86 101,208 +0.15(+0.98%)
Jun 24, 2021 15.72 15.78 15.62 15.70 128,021 +0.00(+0.00%)
Jun 23, 2021 15.38 15.72 15.33 15.70 120,660 +0.44(+2.86%)
Jun 22, 2021 15.25 15.32 15.14 15.27 58,579 -0.06(-0.41%)
Jun 21, 2021 15.29 15.36 15.13 15.33 109,122 +0.06(+0.42%)
Jun 18, 2021 15.31 15.40 15.22 15.27 78,871 -0.08(-0.53%)
Jun 17, 2021 15.17 15.44 15.17 15.35 144,627 +0.20(+1.32%)
Jun 16, 2021 15.41 15.41 15.02 15.15 221,133 -0.35(-2.23%)
Jun 15, 2021 15.71 15.75 15.38 15.49 158,428 -0.23(-1.44%)
Jun 14, 2021 15.86 15.89 15.68 15.72 150,982 -0.01(-0.06%)
Jun 11, 2021 15.57 15.74 15.56 15.73 173,859 +0.28(+1.82%)
Jun 10, 2021 15.44 15.57 15.40 15.45 124,596 +0.12(+0.77%)
Jun 09, 2021 15.56 15.58 15.30 15.33 93,203 -0.11(-0.71%)
Jun 08, 2021 15.47 15.54 15.26 15.44 213,283 +0.00(+0.00%)
Jun 07, 2021 15.37 15.44 15.22 15.44 172,581 +0.01(+0.06%)
Jun 04, 2021 15.31 15.45 15.25 15.43 153,475 +0.27(+1.80%)
Jun 03, 2021 15.30 15.31 15.07 15.16 222,265 -0.23(-1.48%)
Jun 02, 2021 15.37 15.37 15.25 15.38 192,311 +0.10(+0.65%)
Jun 01, 2021 15.27 15.33 15.20 15.28 334,182 +0.35(+2.31%)
May 28, 2021 14.97 15.05 14.89 14.94 205,137 +0.19(+1.29%)
May 27, 2021 14.60 14.76 14.52 14.75 137,947 +0.24(+1.63%)
May 26, 2021 14.31 14.53 14.31 14.51 142,411 +0.16(+1.14%)
May 25, 2021 14.47 14.48 14.30 14.35 126,896 +0.00(+0.00%)
May 24, 2021 14.22 14.38 14.15 14.35 97,787 +0.18(+1.28%)
May 21, 2021 14.28 14.28 14.12 14.17 67,294 -0.10(-0.70%)
May 20, 2021 14.15 14.27 14.12 14.27 78,157 +0.25(+1.75%)
May 19, 2021 13.97 14.11 13.84 14.02 119,440 -0.16(-1.15%)
May 18, 2021 14.05 14.28 14.04 14.18 89,891 +0.17(+1.23%)
May 17, 2021 13.93 14.02 13.78 14.01 126,576 +0.10(+0.72%)
May 14, 2021 13.63 13.93 13.62 13.91 140,762 +0.41(+3.03%)
May 13, 2021 13.73 13.81 13.36 13.50 214,831 -0.23(-1.65%)
May 12, 2021 13.93 14.08 13.72 13.73 153,870 -0.45(-3.14%)
May 11, 2021 13.99 14.21 13.64 14.18 299,887 -0.13(-0.89%)
May 10, 2021 14.50 14.63 14.27 14.30 122,575 -0.14(-0.94%)
May 07, 2021 14.33 14.54 14.27 14.44 104,237 +0.08(+0.57%)
May 06, 2021 14.44 14.49 14.22 14.36 374,941 -0.06(-0.44%)
May 05, 2021 14.38 14.55 14.37 14.42 119,555 +0.17(+1.21%)
May 04, 2021 14.30 14.34 14.08 14.25 143,064 -0.15(-1.07%)
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.