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 30, 2019 9.662 9.662 9.629 9.640 423 +0.11(+1.10%)
Aug 29, 2019 9.544 9.582 9.535 9.535 401 +0.06(+0.65%)
Aug 28, 2019 9.465 9.497 9.465 9.473 213 +0.09(+0.96%)
Aug 27, 2019 9.429 9.429 9.384 9.384 6,229 -0.02(-0.20%)
Aug 26, 2019 9.400 9.403 9.400 9.403 708 +0.00(+0.05%)
Aug 23, 2019 9.525 9.525 9.394 9.398 1,800 -0.32(-3.26%)
Aug 22, 2019 9.827 9.827 9.672 9.714 14,687 -0.14(-1.38%)
Aug 21, 2019 9.861 9.861 9.846 9.850 827 +0.01(+0.06%)
Aug 20, 2019 9.846 9.846 9.844 9.844 288 -0.03(-0.31%)
Aug 19, 2019 9.902 9.902 9.875 9.875 112 +0.05(+0.53%)
Aug 16, 2019 9.799 9.823 9.799 9.823 8,050 +0.11(+1.12%)
Aug 15, 2019 9.752 9.752 9.702 9.714 1,358 -0.09(-0.93%)
Aug 14, 2019 9.912 9.919 9.790 9.805 4,850 -0.30(-2.93%)
Aug 13, 2019 9.978 10.16 9.978 10.10 1,921 +0.09(+0.94%)
Aug 12, 2019 10.07 10.07 10.01 10.01 4,450 -0.22(-2.19%)
Aug 09, 2019 10.24 10.28 10.23 10.23 953 +0.01(+0.06%)
Aug 08, 2019 10.08 10.25 10.08 10.22 2,954 +0.34(+3.41%)
Aug 07, 2019 9.714 9.887 9.714 9.887 4,814 +0.20(+2.07%)
Aug 06, 2019 9.667 9.686 9.588 9.686 1,740 +0.12(+1.28%)
Aug 05, 2019 9.818 9.818 9.497 9.563 29,418 -0.44(-4.43%)
Aug 02, 2019 10.01 10.02 10.01 10.01 5,402 -0.16(-1.62%)
Aug 01, 2019 10.35 10.39 10.17 10.17 2,453 -0.26(-2.46%)
Jul 31, 2019 10.53 10.55 10.43 10.43 1,366 -0.10(-0.98%)
Jul 30, 2019 10.54 10.54 10.47 10.53 3,391 -0.11(-1.02%)
Jul 29, 2019 10.64 10.64 10.64 10.64 282 -0.02(-0.18%)
Jul 26, 2019 10.71 10.71 10.66 10.66 1,165 -0.02(-0.20%)
Jul 25, 2019 10.84 10.84 10.65 10.68 314 -0.24(-2.22%)
Jul 24, 2019 10.95 10.95 10.92 10.92 2,676 -0.03(-0.26%)
Jul 23, 2019 10.90 10.98 10.90 10.95 1,587 +0.09(+0.87%)
Jul 22, 2019 10.87 10.87 10.86 10.86 1,182 -0.03(-0.26%)
Jul 19, 2019 10.86 10.90 10.85 10.88 5,614 +0.08(+0.78%)
Jul 18, 2019 10.75 10.80 10.73 10.80 4,405 +0.09(+0.80%)
Jul 17, 2019 10.72 10.72 10.71 10.71 1,369 -0.05(-0.43%)
Jul 16, 2019 10.78 10.78 10.74 10.76 4,197 +0.03(+0.25%)
Jul 15, 2019 10.79 10.79 10.72 10.73 1,269 +0.15(+1.38%)
Jul 12, 2019 10.57 10.59 10.57 10.59 317 -0.02(-0.22%)
Jul 11, 2019 10.57 10.61 10.57 10.61 396 +0.03(+0.31%)
Jul 10, 2019 10.55 10.62 10.54 10.58 3,014 +0.08(+0.76%)
Jul 09, 2019 10.47 10.50 10.46 10.50 2,602 -0.05(-0.45%)
Jul 08, 2019 10.58 10.58 10.54 10.54 1,025 -0.08(-0.74%)
Jul 05, 2019 10.61 10.65 10.59 10.62 2,966 -0.13(-1.20%)
Jul 03, 2019 10.74 10.75 10.74 10.75 741 -0.05(-0.49%)
Jul 02, 2019 10.80 10.80 10.80 10.80 1,366 +0.01(+0.05%)
Jul 01, 2019 10.82 10.81 10.80 10.80 1,809 +0.10(+0.92%)
Jun 28, 2019 10.71 10.71 10.69 10.70 1,059 +0.03(+0.32%)
Jun 27, 2019 10.73 10.73 10.67 10.67 2,055 +0.00(+0.01%)
Jun 26, 2019 10.66 10.67 10.65 10.67 655 +0.05(+0.44%)
Jun 25, 2019 10.66 10.66 10.62 10.62 1,283 -0.02(-0.18%)
Jun 24, 2019 10.68 10.68 10.64 10.64 1,002 +0.02(+0.16%)
Jun 21, 2019 10.59 10.64 10.59 10.62 1,906 +0.09(+0.82%)
Jun 20, 2019 10.54 10.57 10.54 10.54 816 +0.14(+1.32%)
Jun 19, 2019 10.35 10.40 10.35 10.40 705 +0.02(+0.17%)
Jun 18, 2019 10.29 10.40 10.29 10.38 3,503 +0.12(+1.16%)
Jun 17, 2019 10.27 10.29 10.26 10.26 5,280 -0.12(-1.11%)
Jun 14, 2019 10.45 10.45 10.38 10.38 635 -0.11(-1.00%)
Jun 13, 2019 10.47 10.50 10.47 10.48 1,093 -0.01(-0.11%)
Jun 12, 2019 10.49 10.49 10.49 10.49 353 -0.05(-0.49%)
Jun 11, 2019 10.53 10.55 10.53 10.55 656 +0.15(+1.42%)
Jun 10, 2019 10.38 10.41 10.37 10.40 1,749 +0.08(+0.73%)
Jun 07, 2019 10.29 10.36 10.29 10.32 2,224 +0.09(+0.83%)
Jun 06, 2019 10.23 10.26 10.23 10.24 764 -0.04(-0.37%)
Jun 05, 2019 10.31 10.31 10.23 10.28 3,621 -0.15(-1.46%)
Jun 04, 2019 10.38 10.43 10.38 10.43 904 +0.15(+1.49%)
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.