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, 2018 14.27 14.27 14.27 0 -0.26(-1.80%)
Aug 30, 2018 14.68 14.74 14.53 14.53 2,873 -0.32(-2.14%)
Aug 29, 2018 14.77 14.85 14.76 14.85 1,122 -0.01(-0.06%)
Aug 28, 2018 15.00 15.00 14.86 14.86 3,323 +0.07(+0.44%)
Aug 27, 2018 14.59 14.84 14.59 14.79 2,170 +0.22(+1.48%)
Aug 24, 2018 14.52 14.61 14.52 14.58 1,175 +0.16(+1.13%)
Aug 23, 2018 14.59 14.59 14.41 14.41 1,702 -0.25(-1.69%)
Aug 22, 2018 14.55 14.66 14.55 14.66 2,931 +0.14(+0.97%)
Aug 21, 2018 14.45 14.52 14.40 14.52 5,180 +0.13(+0.90%)
Aug 20, 2018 14.32 14.39 14.31 14.39 4,265 +0.12(+0.86%)
Aug 17, 2018 14.02 14.27 14.02 14.27 2,672 +0.18(+1.26%)
Aug 16, 2018 13.98 14.09 13.98 14.09 1,593 +0.19(+1.35%)
Aug 15, 2018 14.20 14.20 13.81 13.90 4,576 -0.54(-3.75%)
Aug 14, 2018 14.45 14.45 14.41 14.44 5,549 -0.11(-0.78%)
Aug 13, 2018 14.80 14.80 14.52 14.56 4,763 -0.35(-2.32%)
Aug 10, 2018 15.04 15.04 14.87 14.90 6,413 -0.47(-3.03%)
Aug 09, 2018 15.32 15.39 15.32 15.37 3,340 +0.06(+0.42%)
Aug 08, 2018 15.33 15.33 15.22 15.30 1,306 -0.04(-0.25%)
Aug 07, 2018 15.47 15.47 15.34 15.34 3,030 +0.01(+0.06%)
Aug 06, 2018 15.33 15.38 15.33 15.33 14,542 -0.03(-0.18%)
Aug 03, 2018 15.32 15.37 15.32 15.36 855 +0.05(+0.30%)
Aug 02, 2018 15.32 15.39 15.32 15.32 5,636 -0.34(-2.15%)
Aug 01, 2018 15.75 15.75 15.65 15.65 1,840 -0.20(-1.24%)
Jul 31, 2018 15.68 15.87 15.68 15.85 1,452 +0.05(+0.34%)
Jul 30, 2018 15.90 15.90 15.79 15.79 6,055 -0.03(-0.16%)
Jul 27, 2018 15.93 15.93 15.82 15.82 16,567 -0.07(-0.41%)
Jul 26, 2018 15.93 15.94 15.88 15.89 7,768 -0.13(-0.79%)
Jul 25, 2018 15.99 16.01 15.90 16.01 4,362 +0.10(+0.62%)
Jul 24, 2018 16.03 16.03 15.91 15.91 9,905 +0.33(+2.09%)
Jul 23, 2018 15.65 15.65 15.59 15.59 1,960 -0.18(-1.12%)
Jul 20, 2018 15.84 15.84 15.76 15.76 3,940 -0.08(-0.53%)
Jul 19, 2018 15.99 15.99 15.81 15.85 17,494 -0.26(-1.62%)
Jul 18, 2018 16.14 16.14 16.09 16.11 2,218 -0.05(-0.28%)
Jul 17, 2018 16.18 16.18 16.09 16.15 11,489 -0.02(-0.13%)
Jul 16, 2018 16.33 16.33 16.16 16.18 20,000 -0.28(-1.71%)
Jul 13, 2018 16.45 16.47 16.44 16.46 1,570 +0.08(+0.51%)
Jul 12, 2018 16.34 16.46 16.33 16.37 2,736 +0.23(+1.45%)
Jul 11, 2018 16.40 16.40 16.14 16.14 5,289 -0.44(-2.64%)
Jul 10, 2018 16.59 16.61 16.56 16.58 8,266 +0.04(+0.27%)
Jul 09, 2018 16.44 16.58 16.44 16.53 22,829 +0.34(+2.08%)
Jul 06, 2018 16.12 16.25 16.11 16.19 3,379 +0.10(+0.64%)
Jul 05, 2018 16.09 16.09 16.04 16.09 8,039 -0.15(-0.92%)
Jul 03, 2018 16.24 16.24 16.24 0 -0.08(-0.52%)
Jul 02, 2018 16.33 16.34 16.24 16.33 3,378 -0.09(-0.57%)
Jun 29, 2018 16.47 16.42 19,640 +0.39(+2.45%)
Jun 28, 2018 15.99 16.04 15.91 16.03 18,788 -0.02(-0.12%)
Jun 27, 2018 16.30 16.35 16.04 16.04 8,134 -0.28(-1.72%)
Jun 26, 2018 16.41 16.41 16.27 16.33 25,649 -0.09(-0.57%)
Jun 25, 2018 16.76 16.77 16.40 16.42 51,974 -0.61(-3.60%)
Jun 22, 2018 16.86 17.05 16.86 17.03 8,358 +0.27(+1.59%)
Jun 21, 2018 16.90 16.90 16.73 16.77 45,320 -0.20(-1.16%)
Jun 20, 2018 17.09 17.09 16.91 16.96 50,520 -0.07(-0.38%)
Jun 19, 2018 17.42 16.87 17.03 31,434 -0.39(-2.26%)
Jun 18, 2018 17.37 17.49 17.37 17.42 32,511 -0.17(-0.96%)
Jun 15, 2018 17.87 17.53 17.59 43,994 -0.28(-1.57%)
Jun 14, 2018 18.00 18.00 17.87 17.87 28,239 -0.08(-0.47%)
Jun 13, 2018 17.97 18.10 17.90 17.95 36,208 -0.07(-0.36%)
Jun 12, 2018 18.34 18.34 17.83 18.02 28,676 -0.32(-1.73%)
Jun 11, 2018 18.50 18.50 18.34 18.34 46,557 -0.10(-0.55%)
Jun 08, 2018 18.43 18.49 18.28 18.44 127,311 -0.08(-0.42%)
Jun 07, 2018 18.85 18.85 18.48 18.51 106,557 -0.53(-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.