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

14.00 +0.17 (+1.23%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.39 10.43 10.36 10.36 15,654 +0.00(+0.05%)
Aug 28, 2020 10.25 10.37 10.23 10.36 16,000 +0.22(+2.16%)
Aug 27, 2020 10.26 10.26 10.05 10.14 12,422 +0.05(+0.48%)
Aug 26, 2020 10.04 10.12 9.994 10.09 10,673 -0.01(-0.10%)
Aug 25, 2020 10.25 10.29 10.03 10.10 28,712 -0.19(-1.80%)
Aug 24, 2020 10.32 10.32 10.24 10.29 7,710 +0.07(+0.67%)
Aug 21, 2020 10.28 10.28 10.20 10.22 7,487 -0.09(-0.85%)
Aug 20, 2020 10.38 10.38 10.30 10.31 10,255 -0.17(-1.58%)
Aug 19, 2020 10.46 10.48 10.46 10.47 10,200 +0.04(+0.37%)
Aug 18, 2020 10.62 10.64 10.43 10.43 16,961 -0.07(-0.67%)
Aug 17, 2020 10.32 10.53 10.32 10.50 23,068 +0.21(+2.06%)
Aug 14, 2020 10.24 10.30 10.21 10.29 9,333 +0.01(+0.14%)
Aug 13, 2020 10.33 10.33 10.26 10.28 13,375 -0.09(-0.85%)
Aug 12, 2020 10.42 10.47 10.36 10.36 10,422 -0.08(-0.75%)
Aug 11, 2020 10.48 10.55 10.44 10.44 17,092 -0.02(-0.19%)
Aug 10, 2020 10.47 10.49 10.45 10.46 21,538 -0.01(-0.09%)
Aug 07, 2020 10.54 10.54 10.46 10.47 10,359 -0.20(-1.83%)
Aug 06, 2020 10.62 10.70 10.61 10.67 17,870 +0.16(+1.48%)
Aug 05, 2020 10.44 10.58 10.44 10.51 25,758 +0.35(+3.47%)
Aug 04, 2020 10.01 10.16 9.974 10.16 13,533 +0.26(+2.65%)
Aug 03, 2020 9.838 9.923 9.838 9.896 4,764 +0.14(+1.40%)
Jul 31, 2020 9.838 9.838 9.682 9.760 24,821 -0.23(-2.33%)
Jul 30, 2020 10.02 10.02 9.838 9.992 25,759 -0.15(-1.46%)
Jul 29, 2020 10.16 10.16 10.14 10.14 7,896 +0.00(+0.00%)
Jul 28, 2020 10.16 10.24 10.14 10.14 31,027 +0.02(+0.24%)
Jul 27, 2020 9.945 10.13 9.945 10.12 19,677 +0.33(+3.34%)
Jul 24, 2020 9.838 9.838 9.730 9.789 22,974 -0.11(-1.08%)
Jul 23, 2020 9.945 10.02 9.857 9.896 29,540 +0.03(+0.30%)
Jul 22, 2020 9.984 9.984 9.808 9.867 13,700 -0.12(-1.17%)
Jul 21, 2020 10.03 10.03 9.984 9.984 23,207 +0.07(+0.74%)
Jul 20, 2020 9.838 9.915 9.780 9.911 11,187 +0.21(+2.21%)
Jul 17, 2020 9.701 9.721 9.667 9.696 4,615 +0.09(+0.96%)
Jul 16, 2020 9.662 9.676 9.565 9.604 22,417 -0.19(-1.89%)
Jul 15, 2020 9.838 9.838 9.750 9.789 7,535 +0.03(+0.30%)
Jul 14, 2020 9.691 9.760 9.623 9.760 7,229 -0.10(-0.99%)
Jul 13, 2020 9.877 10.02 9.838 9.857 53,425 +0.32(+3.37%)
Jul 10, 2020 9.487 9.545 9.477 9.535 5,230 +0.05(+0.51%)
Jul 09, 2020 9.613 9.613 9.457 9.487 7,642 -0.09(-0.97%)
Jul 08, 2020 9.409 9.594 9.409 9.579 19,169 +0.15(+1.60%)
Jul 07, 2020 9.506 9.535 9.428 9.428 20,758 -0.10(-1.02%)
Jul 06, 2020 9.409 9.526 9.379 9.526 19,678 +0.53(+5.85%)
Jul 02, 2020 9.041 9.041 8.965 8.999 3,589 +0.11(+1.21%)
Jul 01, 2020 8.892 8.931 8.892 8.892 6,744 +0.06(+0.63%)
Jun 30, 2020 8.726 8.836 8.713 8.836 7,098 +0.10(+1.14%)
Jun 29, 2020 8.726 8.774 8.638 8.736 7,124 +0.07(+0.85%)
Jun 26, 2020 8.755 8.785 8.619 8.662 33,334 -0.12(-1.39%)
Jun 25, 2020 8.736 8.785 8.687 8.785 15,180 +0.06(+0.67%)
Jun 24, 2020 8.833 8.833 8.677 8.726 6,588 -0.24(-2.71%)
Jun 23, 2020 8.984 9.037 8.969 8.969 9,230 +0.13(+1.47%)
Jun 22, 2020 8.820 8.843 8.794 8.839 3,988 +0.05(+0.62%)
Jun 19, 2020 8.931 8.950 8.785 8.785 5,128 -0.04(-0.44%)
Jun 18, 2020 8.775 8.887 8.775 8.824 4,134 -0.06(-0.66%)
Jun 17, 2020 8.970 8.970 8.863 8.882 3,094 -0.01(-0.09%)
Jun 16, 2020 8.980 9.009 8.872 8.890 7,252 +0.33(+3.85%)
Jun 15, 2020 8.453 8.604 8.414 8.560 4,949 -0.13(-1.53%)
Jun 12, 2020 8.804 8.804 8.599 8.693 4,615 +0.16(+1.82%)
Jun 11, 2020 8.853 8.853 8.538 8.538 11,662 -0.66(-7.13%)
Jun 10, 2020 9.262 9.262 9.136 9.194 10,237 -0.07(-0.74%)
Jun 09, 2020 9.292 9.292 9.214 9.262 7,371 -0.18(-1.87%)
Jun 08, 2020 9.428 9.438 9.287 9.438 9,823 +0.18(+1.90%)
Jun 05, 2020 9.282 9.331 9.262 9.262 12,000 +0.29(+3.26%)
Jun 04, 2020 8.931 8.980 8.892 8.970 9,195 +0.09(+0.97%)
Jun 03, 2020 8.794 8.892 8.794 8.884 7,391 +0.22(+2.51%)
Jun 02, 2020 8.609 8.677 8.586 8.667 4,033 +0.16(+1.93%)
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.