Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.97 12.07 11.86 11.89 67,657 -0.14(-1.16%)
Sep 29, 2022 12.28 12.28 11.93 12.03 46,790 -0.43(-3.43%)
Sep 28, 2022 12.11 12.47 12.04 12.46 68,668 +0.19(+1.52%)
Sep 27, 2022 12.38 12.49 12.18 12.28 90,208 +0.07(+0.61%)
Sep 26, 2022 12.25 12.47 12.13 12.20 62,985 -0.12(-0.98%)
Sep 23, 2022 12.55 12.59 12.19 12.32 92,936 -0.58(-4.47%)
Sep 22, 2022 13.10 13.18 12.85 12.90 54,259 -0.20(-1.49%)
Sep 21, 2022 13.32 13.38 13.05 13.09 25,191 -0.16(-1.19%)
Sep 20, 2022 13.35 13.41 13.21 13.25 45,113 -0.20(-1.45%)
Sep 19, 2022 13.16 13.50 13.11 13.45 64,672 +0.20(+1.47%)
Sep 16, 2022 13.23 13.33 13.17 13.25 79,590 -0.33(-2.46%)
Sep 15, 2022 13.67 13.80 13.52 13.59 49,316 -0.29(-2.08%)
Sep 14, 2022 13.78 13.90 13.64 13.88 50,211 +0.17(+1.22%)
Sep 13, 2022 13.79 13.95 13.66 13.71 67,832 -0.33(-2.38%)
Sep 12, 2022 14.01 14.08 13.97 14.04 150,395 +0.15(+1.07%)
Sep 09, 2022 13.66 13.92 13.66 13.89 55,393 +0.45(+3.32%)
Sep 08, 2022 13.29 13.46 13.26 13.45 35,773 +0.07(+0.56%)
Sep 07, 2022 13.07 13.41 13.07 13.37 57,637 +0.29(+2.20%)
Sep 06, 2022 13.12 13.21 13.02 13.08 496,720 +0.00(+0.00%)
Sep 02, 2022 13.21 13.29 13.02 13.08 39,992 -0.13(-0.99%)
Sep 01, 2022 13.40 13.42 13.08 13.21 78,488 -0.39(-2.85%)
Aug 31, 2022 13.63 13.73 13.55 13.60 26,655 -0.02(-0.16%)
Aug 30, 2022 13.98 14.01 13.58 13.62 95,120 -0.32(-2.27%)
Aug 29, 2022 13.96 14.11 13.87 13.94 111,236 -0.15(-1.06%)
Aug 26, 2022 14.46 14.52 14.06 14.09 82,678 -0.37(-2.57%)
Aug 25, 2022 14.41 14.46 14.29 14.46 48,151 +0.18(+1.24%)
Aug 24, 2022 14.16 14.34 14.14 14.28 42,336 -0.07(-0.52%)
Aug 23, 2022 14.16 14.40 14.16 14.36 53,094 +0.22(+1.58%)
Aug 22, 2022 14.05 14.16 14.04 14.14 101,891 +0.02(+0.13%)
Aug 19, 2022 14.40 14.40 14.08 14.12 51,743 -0.49(-3.37%)
Aug 18, 2022 14.64 14.70 14.58 14.61 50,491 -0.10(-0.70%)
Aug 17, 2022 14.83 14.84 14.59 14.71 112,381 -0.20(-1.31%)
Aug 16, 2022 14.99 15.02 14.81 14.91 87,641 -0.07(-0.50%)
Aug 15, 2022 14.91 15.04 14.82 14.98 156,915 -0.01(-0.06%)
Aug 12, 2022 14.76 15.00 14.62 14.99 102,925 +0.26(+1.77%)
Aug 11, 2022 14.84 14.95 14.70 14.73 78,656 +0.06(+0.38%)
Aug 10, 2022 14.48 14.67 14.36 14.67 119,709 +0.39(+2.73%)
Aug 09, 2022 14.45 14.47 14.24 14.28 74,413 -0.12(-0.84%)
Aug 08, 2022 14.37 14.60 14.37 14.41 83,828 +0.16(+1.11%)
Aug 05, 2022 14.18 14.36 14.13 14.25 38,915 +0.02(+0.13%)
Aug 04, 2022 14.11 14.27 14.11 14.23 49,993 +0.13(+0.92%)
Aug 03, 2022 14.10 14.12 13.95 14.10 86,846 +0.01(+0.07%)
Aug 02, 2022 13.98 14.28 13.95 14.09 166,828 -0.04(-0.26%)
Aug 01, 2022 14.06 14.23 14.02 14.13 80,472 +0.13(+0.93%)
Jul 29, 2022 13.74 14.01 13.74 14.00 71,536 +0.14(+1.01%)
Jul 28, 2022 13.77 13.92 13.59 13.86 48,353 +0.19(+1.36%)
Jul 27, 2022 13.42 13.71 13.35 13.67 39,492 +0.33(+2.44%)
Jul 26, 2022 13.47 13.52 13.32 13.35 17,797 -0.13(-0.97%)
Jul 25, 2022 13.48 13.49 13.38 13.48 17,917 +0.07(+0.56%)
Jul 22, 2022 13.74 13.74 13.36 13.40 43,594 -0.26(-1.91%)
Jul 21, 2022 13.48 13.67 13.43 13.66 41,879 +0.23(+1.73%)
Jul 20, 2022 13.35 13.48 13.32 13.43 25,478 +0.07(+0.49%)
Jul 19, 2022 13.34 13.40 13.24 13.36 35,718 +0.16(+1.20%)
Jul 18, 2022 13.25 13.46 13.21 13.21 69,263 +0.14(+1.07%)
Jul 15, 2022 13.06 13.09 12.84 13.07 79,791 -0.03(-0.21%)
Jul 14, 2022 12.93 13.13 12.88 13.09 33,192 +0.03(+0.21%)
Jul 13, 2022 12.75 13.16 12.75 13.07 54,880 +0.20(+1.59%)
Jul 12, 2022 12.95 13.00 12.74 12.86 82,427 -0.27(-2.05%)
Jul 11, 2022 13.44 13.53 13.11 13.13 62,997 -0.71(-5.11%)
Jul 08, 2022 13.74 13.93 13.65 13.84 29,322 -0.04(-0.27%)
Jul 07, 2022 13.53 13.92 13.53 13.88 144,109 +0.62(+4.70%)
Jul 06, 2022 13.34 13.34 13.10 13.25 48,835 -0.07(-0.56%)
Jul 05, 2022 13.16 13.34 12.95 13.33 211,786 -0.09(-0.69%)
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.