Skip to main content

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

9.430 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.41 13.47 13.41 13.43 2,528 +0.02(+0.17%)
Sep 27, 2018 13.51 13.51 13.39 13.41 12,433 -0.17(-1.26%)
Sep 26, 2018 13.61 13.61 13.54 13.58 1,621 -0.04(-0.32%)
Sep 25, 2018 13.68 13.68 13.56 13.62 5,712 -0.02(-0.13%)
Sep 24, 2018 13.70 13.71 13.59 13.64 5,885 -0.06(-0.41%)
Sep 21, 2018 13.66 13.77 13.66 13.70 7,585 +0.17(+1.25%)
Sep 20, 2018 13.49 13.55 13.44 13.53 4,823 +0.37(+2.78%)
Sep 19, 2018 13.10 13.17 13.09 13.16 4,080 +0.20(+1.55%)
Sep 18, 2018 12.83 12.96 12.83 12.96 5,689 +0.17(+1.35%)
Sep 17, 2018 12.78 12.83 12.78 12.79 2,537 -0.03(-0.27%)
Sep 14, 2018 12.88 12.88 12.81 12.82 2,643 -0.06(-0.47%)
Sep 13, 2018 12.93 12.93 12.85 12.89 17,113 +0.19(+1.51%)
Sep 12, 2018 12.48 12.69 12.48 12.69 1,244 +0.31(+2.53%)
Sep 11, 2018 12.28 12.39 12.28 12.38 10,604 +0.00(+0.00%)
Sep 10, 2018 12.44 12.44 12.38 12.38 2,934 -0.02(-0.14%)
Sep 07, 2018 12.36 12.47 12.36 12.40 4,942 -0.03(-0.21%)
Sep 06, 2018 12.54 12.61 12.42 12.42 9,708 -0.22(-1.73%)
Sep 05, 2018 12.73 12.73 12.62 12.64 2,904 -0.24(-1.88%)
Sep 04, 2018 13.05 13.05 12.85 12.88 6,134 -0.38(-2.89%)
Aug 31, 2018 13.27 13.27 13.27 0 -0.24(-1.80%)
Aug 30, 2018 13.65 13.70 13.51 13.51 3,089 -0.30(-2.14%)
Aug 29, 2018 13.74 13.81 13.73 13.81 1,206 -0.01(-0.06%)
Aug 28, 2018 13.95 13.95 13.82 13.82 3,573 +0.06(+0.44%)
Aug 27, 2018 13.57 13.80 13.57 13.76 2,334 +0.20(+1.48%)
Aug 24, 2018 13.50 13.59 13.50 13.56 1,264 +0.15(+1.13%)
Aug 23, 2018 13.56 13.56 13.40 13.40 1,830 -0.23(-1.69%)
Aug 22, 2018 13.53 13.63 13.53 13.63 3,152 +0.13(+0.97%)
Aug 21, 2018 13.43 13.50 13.39 13.50 5,571 +0.12(+0.90%)
Aug 20, 2018 13.32 13.38 13.31 13.38 4,587 +0.11(+0.86%)
Aug 17, 2018 13.04 13.27 13.04 13.27 2,873 +0.17(+1.26%)
Aug 16, 2018 13.00 13.10 13.00 13.10 1,713 +0.18(+1.35%)
Aug 15, 2018 13.21 13.21 12.85 12.93 4,921 -0.50(-3.75%)
Aug 14, 2018 13.44 13.44 13.40 13.43 5,967 -0.11(-0.78%)
Aug 13, 2018 13.76 13.76 13.50 13.54 5,122 -0.32(-2.32%)
Aug 10, 2018 13.99 13.99 13.82 13.86 6,896 -0.43(-3.03%)
Aug 09, 2018 14.25 14.31 14.25 14.29 3,591 +0.06(+0.42%)
Aug 08, 2018 14.26 14.26 14.16 14.23 1,404 -0.04(-0.25%)
Aug 07, 2018 14.39 14.39 14.27 14.27 3,258 +0.01(+0.06%)
Aug 06, 2018 14.26 14.30 14.26 14.26 15,637 -0.03(-0.18%)
Aug 03, 2018 14.25 14.29 14.25 14.29 919 +0.04(+0.30%)
Aug 02, 2018 14.24 14.31 14.24 14.24 6,060 -0.31(-2.15%)
Aug 01, 2018 14.64 14.64 14.56 14.56 1,979 -0.18(-1.24%)
Jul 31, 2018 14.58 14.76 14.58 14.74 1,561 +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 17,815 -0.06(-0.41%)
Jul 26, 2018 14.82 14.83 14.76 14.77 8,353 -0.12(-0.79%)
Jul 25, 2018 14.87 14.89 14.79 14.89 4,690 +0.09(+0.62%)
Jul 24, 2018 14.90 14.90 14.80 14.80 10,651 +0.30(+2.09%)
Jul 23, 2018 14.56 14.56 14.49 14.50 2,107 -0.16(-1.12%)
Jul 20, 2018 14.73 14.73 14.66 14.66 4,237 -0.08(-0.53%)
Jul 19, 2018 14.87 14.87 14.70 14.74 18,811 -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 12,354 -0.02(-0.13%)
Jul 16, 2018 15.18 15.18 15.03 15.04 21,507 -0.26(-1.71%)
Jul 13, 2018 15.30 15.32 15.29 15.30 1,688 +0.08(+0.51%)
Jul 12, 2018 15.20 15.30 15.18 15.23 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 15.43 15.44 15.40 15.41 8,889 +0.04(+0.27%)
Jul 09, 2018 15.29 15.42 15.29 15.37 24,548 +0.31(+2.08%)
Jul 06, 2018 15.00 15.11 14.98 15.06 3,634 +0.10(+0.64%)
Jul 05, 2018 14.96 14.97 14.91 14.96 8,644 -0.14(-0.92%)
Jul 03, 2018 15.10 15.10 15.10 0 -0.08(-0.52%)
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.