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 (%)
Sep 30, 2022 12.87 12.98 12.75 12.79 62,919 -0.15(-1.16%)
Sep 29, 2022 13.21 13.21 12.83 12.94 43,514 -0.46(-3.43%)
Sep 28, 2022 13.02 13.41 12.95 13.40 63,859 +0.20(+1.52%)
Sep 27, 2022 13.31 13.43 13.10 13.20 83,891 +0.08(+0.61%)
Sep 26, 2022 13.17 13.41 13.04 13.12 58,574 -0.13(-0.98%)
Sep 23, 2022 13.50 13.54 13.11 13.25 86,428 -0.62(-4.47%)
Sep 22, 2022 14.09 14.17 13.82 13.87 50,460 -0.21(-1.49%)
Sep 21, 2022 14.32 14.39 14.03 14.08 23,427 -0.17(-1.19%)
Sep 20, 2022 14.36 14.42 14.20 14.25 41,954 -0.21(-1.45%)
Sep 19, 2022 14.15 14.52 14.10 14.46 60,143 +0.21(+1.47%)
Sep 16, 2022 14.23 14.34 14.16 14.25 74,017 -0.36(-2.46%)
Sep 15, 2022 14.70 14.84 14.54 14.61 45,863 -0.31(-2.08%)
Sep 14, 2022 14.82 14.95 14.67 14.92 46,695 +0.18(+1.22%)
Sep 13, 2022 14.83 15.00 14.69 14.74 63,082 -0.36(-2.38%)
Sep 12, 2022 15.07 15.14 15.02 15.10 139,863 +0.16(+1.07%)
Sep 09, 2022 14.69 14.97 14.69 14.94 51,514 +0.48(+3.32%)
Sep 08, 2022 14.29 14.48 14.26 14.46 33,268 +0.08(+0.56%)
Sep 07, 2022 14.05 14.41 14.05 14.38 53,601 +0.31(+2.20%)
Sep 06, 2022 14.11 14.21 14.00 14.07 461,934 +0.00(+0.00%)
Sep 02, 2022 14.20 14.29 14.00 14.07 37,192 -0.14(-0.99%)
Sep 01, 2022 14.41 14.43 14.06 14.21 72,992 -0.42(-2.85%)
Aug 31, 2022 14.66 14.76 14.57 14.63 24,789 -0.02(-0.16%)
Aug 30, 2022 15.03 15.06 14.60 14.65 88,459 -0.34(-2.27%)
Aug 29, 2022 15.01 15.17 14.91 14.99 103,446 -0.16(-1.06%)
Aug 26, 2022 15.55 15.61 15.12 15.15 76,888 -0.40(-2.57%)
Aug 25, 2022 15.50 15.55 15.37 15.55 44,779 +0.19(+1.24%)
Aug 24, 2022 15.23 15.43 15.20 15.36 39,372 -0.08(-0.52%)
Aug 23, 2022 15.23 15.48 15.23 15.44 49,376 +0.24(+1.58%)
Aug 22, 2022 15.11 15.23 15.10 15.20 94,756 +0.02(+0.13%)
Aug 19, 2022 15.48 15.48 15.14 15.18 48,120 -0.53(-3.37%)
Aug 18, 2022 15.74 15.81 15.68 15.71 46,955 -0.11(-0.70%)
Aug 17, 2022 15.95 15.96 15.69 15.82 104,511 -0.21(-1.31%)
Aug 16, 2022 16.12 16.15 15.93 16.03 81,504 -0.08(-0.50%)
Aug 15, 2022 16.03 16.17 15.94 16.11 145,926 -0.01(-0.06%)
Aug 12, 2022 15.87 16.13 15.72 16.12 95,717 +0.28(+1.77%)
Aug 11, 2022 15.96 16.07 15.80 15.84 73,148 +0.06(+0.38%)
Aug 10, 2022 15.57 15.78 15.44 15.78 111,326 +0.42(+2.73%)
Aug 09, 2022 15.54 15.56 15.31 15.36 69,202 -0.13(-0.84%)
Aug 08, 2022 15.45 15.70 15.45 15.49 77,958 +0.17(+1.11%)
Aug 05, 2022 15.25 15.44 15.19 15.32 36,190 +0.02(+0.13%)
Aug 04, 2022 15.17 15.34 15.17 15.30 46,492 +0.14(+0.92%)
Aug 03, 2022 15.16 15.19 15.00 15.16 80,764 +0.01(+0.07%)
Aug 02, 2022 15.03 15.36 15.00 15.15 155,145 -0.04(-0.26%)
Aug 01, 2022 15.12 15.30 15.08 15.19 74,837 +0.14(+0.93%)
Jul 29, 2022 14.78 15.06 14.77 15.05 66,527 +0.15(+1.01%)
Jul 28, 2022 14.81 14.97 14.61 14.90 44,967 +0.20(+1.36%)
Jul 27, 2022 14.43 14.74 14.35 14.70 36,727 +0.35(+2.44%)
Jul 26, 2022 14.48 14.54 14.32 14.35 16,551 -0.14(-0.97%)
Jul 25, 2022 14.50 14.51 14.39 14.49 16,663 +0.08(+0.56%)
Jul 22, 2022 14.78 14.78 14.37 14.41 40,541 -0.28(-1.91%)
Jul 21, 2022 14.49 14.70 14.44 14.69 38,947 +0.25(+1.73%)
Jul 20, 2022 14.36 14.49 14.32 14.44 23,694 +0.07(+0.49%)
Jul 19, 2022 14.34 14.41 14.24 14.37 33,217 +0.17(+1.20%)
Jul 18, 2022 14.25 14.47 14.20 14.20 64,413 +0.15(+1.07%)
Jul 15, 2022 14.04 14.08 13.81 14.05 74,203 -0.03(-0.21%)
Jul 14, 2022 13.90 14.12 13.86 14.08 30,868 +0.03(+0.21%)
Jul 13, 2022 13.71 14.15 13.71 14.05 51,037 +0.22(+1.59%)
Jul 12, 2022 13.92 13.98 13.70 13.83 76,655 -0.29(-2.05%)
Jul 11, 2022 14.45 14.55 14.10 14.12 58,586 -0.76(-5.11%)
Jul 08, 2022 14.77 14.98 14.68 14.88 27,269 -0.04(-0.27%)
Jul 07, 2022 14.55 14.97 14.55 14.92 134,017 +0.67(+4.70%)
Jul 06, 2022 14.34 14.34 14.09 14.25 45,415 -0.08(-0.56%)
Jul 05, 2022 14.15 14.35 13.92 14.33 196,954 -0.10(-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.