Skip to main content

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

8.620 +0.200 (+2.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.58 14.75 14.58 14.74 1,562 +0.05(+0.34%)
Jul 30, 2018 14.78 14.78 14.69 14.69 6,511 -0.02(-0.17%)
Jul 27, 2018 14.82 14.82 14.71 14.71 17,817 -0.06(-0.41%)
Jul 26, 2018 14.82 14.82 14.76 14.77 8,354 -0.12(-0.79%)
Jul 25, 2018 14.87 14.89 14.79 14.89 4,691 +0.09(+0.62%)
Jul 24, 2018 14.90 14.90 14.80 14.80 10,652 +0.30(+2.09%)
Jul 23, 2018 14.55 14.55 14.49 14.49 2,108 -0.16(-1.12%)
Jul 20, 2018 14.73 14.73 14.66 14.66 4,238 -0.08(-0.53%)
Jul 19, 2018 14.87 14.87 14.70 14.74 18,813 -0.24(-1.62%)
Jul 18, 2018 15.01 15.01 14.96 14.98 2,386 -0.04(-0.28%)
Jul 17, 2018 15.04 15.05 14.97 15.02 12,355 -0.02(-0.13%)
Jul 16, 2018 15.18 15.18 15.02 15.04 21,509 -0.26(-1.71%)
Jul 13, 2018 15.29 15.32 15.29 15.30 1,688 +0.08(+0.51%)
Jul 12, 2018 15.20 15.30 15.18 15.22 2,942 +0.22(+1.45%)
Jul 11, 2018 15.25 15.25 15.01 15.01 5,688 -0.41(-2.64%)
Jul 10, 2018 15.42 15.44 15.40 15.41 8,890 +0.04(+0.27%)
Jul 09, 2018 15.29 15.41 15.29 15.37 24,550 +0.31(+2.08%)
Jul 06, 2018 14.99 15.11 14.98 15.06 3,634 +0.10(+0.64%)
Jul 05, 2018 14.96 14.96 14.91 14.96 8,645 -0.14(-0.92%)
Jul 03, 2018 15.10 15.10 15.10 0 -0.08(-0.52%)
Jul 02, 2018 15.18 15.20 15.10 15.18 3,633 -0.09(-0.57%)
Jun 29, 2018 15.31 15.27 21,121 +0.37(+2.45%)
Jun 28, 2018 14.86 14.92 14.80 14.90 20,205 -0.02(-0.12%)
Jun 27, 2018 15.16 15.21 14.92 14.92 8,747 -0.26(-1.72%)
Jun 26, 2018 15.26 15.26 15.13 15.18 27,584 -0.09(-0.57%)
Jun 25, 2018 15.58 15.59 15.25 15.27 55,893 -0.57(-3.60%)
Jun 22, 2018 15.68 15.86 15.68 15.84 8,988 +0.25(+1.59%)
Jun 21, 2018 15.71 15.71 15.55 15.59 48,738 -0.18(-1.16%)
Jun 20, 2018 15.89 15.89 15.72 15.77 54,330 -0.06(-0.38%)
Jun 19, 2018 16.20 15.69 15.83 33,805 -0.37(-2.26%)
Jun 18, 2018 16.16 16.26 16.16 16.20 34,962 -0.16(-0.96%)
Jun 15, 2018 16.62 16.30 16.36 47,311 -0.26(-1.57%)
Jun 14, 2018 16.74 16.74 16.62 16.62 30,369 -0.08(-0.47%)
Jun 13, 2018 16.71 16.83 16.65 16.69 38,938 -0.06(-0.36%)
Jun 12, 2018 17.05 17.05 16.58 16.76 30,839 -0.30(-1.73%)
Jun 11, 2018 17.20 17.20 17.05 17.05 50,068 -0.09(-0.55%)
Jun 08, 2018 17.14 17.19 17.00 17.14 136,911 -0.07(-0.42%)
Jun 07, 2018 17.53 17.53 17.19 17.22 114,593 -0.49(-2.78%)
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.