Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.050 +0.130 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 8.980 9.100 8.980 9.050 38,870 +0.13(+1.46%)
Apr 25, 2024 8.810 8.930 8.790 8.920 21,697 +0.02(+0.22%)
Apr 24, 2024 8.920 8.964 8.850 8.900 25,483 +0.05(+0.56%)
Apr 23, 2024 8.760 8.920 8.760 8.850 44,539 -0.01(-0.11%)
Apr 22, 2024 8.810 8.905 8.800 8.860 27,797 -0.00(-0.03%)
Apr 19, 2024 8.880 8.948 8.850 8.862 27,086 -0.11(-1.20%)
Apr 18, 2024 8.990 9.100 8.940 8.970 67,900 -0.01(-0.11%)
Apr 17, 2024 8.980 9.090 8.980 8.980 24,160 -0.01(-0.11%)
Apr 16, 2024 9.000 9.054 8.950 8.990 33,987 -0.20(-2.18%)
Apr 15, 2024 9.360 9.360 9.120 9.190 14,210 -0.06(-0.65%)
Apr 12, 2024 9.350 9.355 9.190 9.250 29,343 -0.19(-2.01%)
Apr 11, 2024 9.450 9.500 9.350 9.440 28,408 +0.03(+0.32%)
Apr 10, 2024 9.390 9.470 9.360 9.410 24,160 -0.20(-2.08%)
Apr 09, 2024 9.520 9.615 9.520 9.610 35,037 +0.12(+1.26%)
Apr 08, 2024 9.480 9.500 9.423 9.490 32,871 +0.18(+1.93%)
Apr 05, 2024 9.350 9.400 9.290 9.310 33,713 -0.05(-0.53%)
Apr 04, 2024 9.500 9.600 9.360 9.360 92,497 -0.06(-0.64%)
Apr 03, 2024 9.300 9.440 9.300 9.420 36,140 +0.04(+0.43%)
Apr 02, 2024 9.350 9.401 9.330 9.380 57,352 -0.05(-0.53%)
Apr 01, 2024 9.420 9.470 9.380 9.430 38,205 -0.02(-0.21%)
Mar 28, 2024 9.370 9.460 9.360 9.450 18,995 +0.04(+0.43%)
Mar 27, 2024 9.380 9.410 9.380 9.410 63,922 +0.13(+1.40%)
Mar 26, 2024 9.350 9.430 9.280 9.280 30,829 -0.09(-0.96%)
Mar 25, 2024 9.330 9.430 9.330 9.370 23,202 +0.05(+0.54%)
Mar 22, 2024 9.350 9.390 9.320 9.320 44,777 -0.13(-1.38%)
Mar 21, 2024 9.470 9.540 9.450 9.450 29,610 -0.04(-0.42%)
Mar 20, 2024 9.310 9.550 9.300 9.490 43,087 +0.19(+2.04%)
Mar 19, 2024 9.300 9.370 9.230 9.300 31,165 -0.10(-1.06%)
Mar 18, 2024 9.490 9.490 9.360 9.400 33,279 +0.09(+0.97%)
Mar 15, 2024 9.280 9.350 9.250 9.310 25,527 +0.01(+0.11%)
Mar 14, 2024 9.440 9.505 9.250 9.300 26,345 -0.16(-1.69%)
Mar 13, 2024 9.440 9.590 9.440 9.460 39,607 +0.02(+0.21%)
Mar 12, 2024 9.440 9.500 9.390 9.440 36,980 +0.13(+1.40%)
Mar 11, 2024 9.210 9.340 9.210 9.310 59,092 +0.16(+1.75%)
Mar 08, 2024 9.240 9.340 9.140 9.150 31,670 -0.07(-0.76%)
Mar 07, 2024 9.180 9.290 9.170 9.220 69,037 +0.10(+1.10%)
Mar 06, 2024 9.090 9.205 9.060 9.120 35,696 +0.15(+1.67%)
Mar 05, 2024 9.050 9.080 8.970 8.970 41,079 -0.22(-2.39%)
Mar 04, 2024 9.310 9.310 9.050 9.190 61,169 -0.21(-2.19%)
Mar 01, 2024 9.300 9.430 9.240 9.396 43,950 +0.11(+1.14%)
Feb 29, 2024 9.200 9.300 9.150 9.290 38,742 +0.24(+2.65%)
Feb 28, 2024 9.030 9.100 8.990 9.050 72,980 -0.07(-0.77%)
Feb 27, 2024 9.110 9.150 9.060 9.120 44,982 +0.15(+1.67%)
Feb 26, 2024 8.890 8.980 8.890 8.970 49,704 +0.11(+1.24%)
Feb 23, 2024 8.900 8.930 8.840 8.860 31,065 -0.06(-0.67%)
Feb 22, 2024 8.970 8.985 8.860 8.920 91,345 -0.02(-0.22%)
Feb 21, 2024 8.960 9.060 8.920 8.940 70,504 -0.04(-0.45%)
Feb 20, 2024 9.090 9.110 8.900 8.980 75,144 -0.21(-2.29%)
Feb 16, 2024 9.110 9.190 9.110 9.190 55,533 +0.18(+2.00%)
Feb 15, 2024 8.890 9.040 8.890 9.010 52,391 +0.12(+1.35%)
Feb 14, 2024 8.860 8.890 8.810 8.890 48,378 +0.10(+1.14%)
Feb 13, 2024 8.860 8.899 8.710 8.790 39,249 -0.23(-2.55%)
Feb 12, 2024 8.930 9.110 8.910 9.020 45,255 +0.10(+1.12%)
Feb 09, 2024 8.860 8.920 8.810 8.920 61,049 +0.05(+0.56%)
Feb 08, 2024 8.840 8.890 8.780 8.870 50,448 +0.05(+0.57%)
Feb 07, 2024 8.830 8.880 8.740 8.820 55,262 +0.04(+0.46%)
Feb 06, 2024 8.650 8.790 8.650 8.780 48,336 +0.19(+2.21%)
Feb 05, 2024 8.700 8.710 8.560 8.590 37,928 -0.17(-1.94%)
Feb 02, 2024 8.800 8.830 8.710 8.760 37,748 -0.15(-1.68%)
Feb 01, 2024 8.890 8.948 8.820 8.910 60,662 +0.06(+0.68%)
Jan 31, 2024 8.910 9.040 8.850 8.850 37,722 -0.05(-0.56%)
Jan 30, 2024 8.960 8.984 8.870 8.900 55,232 -0.16(-1.77%)
Jan 29, 2024 8.950 9.060 8.859 9.060 73,150 +0.04(+0.44%)
Jan 26, 2024 9.000 9.079 8.960 9.020 72,361 +0.04(+0.45%)
Jan 25, 2024 9.060 9.083 8.920 8.980 54,367 -0.15(-1.64%)
Jan 24, 2024 9.280 9.330 9.120 9.130 35,433 +0.03(+0.33%)
Jan 23, 2024 9.060 9.160 9.030 9.100 108,160 +0.10(+1.11%)
Jan 22, 2024 9.010 9.050 8.930 9.000 79,890 -0.08(-0.88%)
Jan 19, 2024 9.100 9.120 8.960 9.080 395,888 -0.06(-0.66%)
Jan 18, 2024 9.200 9.250 9.080 9.140 300,880 +0.00(+0.00%)
Jan 17, 2024 9.160 9.300 9.070 9.140 43,922 -0.23(-2.45%)
Jan 16, 2024 9.500 9.500 9.340 9.370 169,518 -0.28(-2.90%)
Jan 12, 2024 9.760 9.840 9.650 9.650 62,431 -0.09(-0.92%)
Jan 11, 2024 9.810 9.840 9.680 9.740 57,746 -0.02(-0.20%)
Jan 10, 2024 9.830 9.869 9.760 9.760 44,639 -0.12(-1.21%)
Jan 09, 2024 9.940 9.990 9.860 9.880 44,563 -0.26(-2.56%)
Jan 08, 2024 9.970 10.14 9.930 10.14 58,752 +0.08(+0.80%)
Jan 05, 2024 10.12 10.21 10.06 10.06 54,692 -0.08(-0.79%)
Jan 04, 2024 10.18 10.18 10.08 10.14 35,110 -0.01(-0.10%)
Jan 03, 2024 10.24 10.24 10.04 10.15 75,469 -0.18(-1.74%)
Jan 02, 2024 10.39 10.50 10.30 10.33 104,475 -0.21(-2.00%)
Dec 29, 2023 10.63 10.63 10.51 10.54 151,367 -0.09(-0.84%)
Dec 28, 2023 10.63 10.71 10.59 10.63 67,397 +0.11(+1.02%)
Dec 27, 2023 10.51 10.57 10.48 10.52 72,621 +0.06(+0.60%)
Dec 26, 2023 10.41 10.49 10.37 10.46 65,880 +0.12(+1.12%)
Dec 22, 2023 10.28 10.40 10.28 10.34 99,928 -0.01(-0.09%)
Dec 21, 2023 10.35 10.35 10.24 10.35 55,963 +0.25(+2.49%)
Dec 20, 2023 10.28 10.41 10.10 10.10 52,736 -0.25(-2.43%)
Dec 19, 2023 10.24 10.40 10.24 10.35 61,881 +0.16(+1.62%)
Dec 18, 2023 10.25 10.36 10.15 10.19 66,211 -0.06(-0.57%)
Dec 15, 2023 10.33 10.35 10.21 10.25 80,252 +0.02(+0.19%)
Dec 14, 2023 10.02 10.32 10.02 10.23 98,055 +0.35(+3.53%)
Dec 13, 2023 9.627 9.879 9.540 9.879 116,874 +0.17(+1.80%)
Dec 12, 2023 9.762 9.772 9.649 9.704 84,826 -0.13(-1.33%)
Dec 11, 2023 9.850 9.879 9.802 9.835 160,347 -0.11(-1.12%)
Dec 08, 2023 9.879 10.02 9.869 9.946 26,784 +0.06(+0.59%)
Dec 07, 2023 9.908 9.956 9.850 9.888 60,296 +0.01(+0.10%)
Dec 06, 2023 9.879 10.01 9.811 9.879 144,032 +0.14(+1.42%)
Dec 05, 2023 9.782 9.811 9.695 9.740 63,830 -0.13(-1.31%)
Dec 04, 2023 9.888 9.975 9.821 9.869 75,732 -0.15(-1.55%)
Dec 01, 2023 9.879 10.02 9.830 10.02 58,857 +0.15(+1.47%)
Nov 30, 2023 9.937 9.937 9.850 9.879 45,641 -0.03(-0.29%)
Nov 29, 2023 9.995 10.05 9.888 9.908 35,435 -0.06(-0.58%)
Nov 28, 2023 9.821 9.966 9.782 9.966 62,151 +0.16(+1.68%)
Nov 27, 2023 9.879 9.937 9.791 9.801 100,908 -0.19(-1.94%)
Nov 24, 2023 9.917 10.05 9.888 9.995 15,731 +0.05(+0.49%)
Nov 22, 2023 10.02 10.10 9.879 9.946 89,264 -0.11(-1.06%)
Nov 21, 2023 10.13 10.22 10.01 10.05 41,793 -0.17(-1.70%)
Nov 20, 2023 10.16 10.30 10.03 10.23 67,680 +0.15(+1.54%)
Nov 17, 2023 9.985 10.07 9.937 10.07 44,921 +0.13(+1.27%)
Nov 16, 2023 10.06 10.17 9.927 9.946 40,859 -0.24(-2.38%)
Nov 15, 2023 10.17 10.37 10.15 10.19 80,409 +0.04(+0.38%)
Nov 14, 2023 9.975 10.15 9.956 10.15 89,770 +0.42(+4.28%)
Nov 13, 2023 9.569 9.733 9.501 9.733 49,813 +0.15(+1.52%)
Nov 10, 2023 9.598 9.636 9.501 9.588 44,501 -0.06(-0.60%)
Nov 09, 2023 9.956 9.956 9.607 9.646 52,199 -0.27(-2.73%)
Nov 08, 2023 9.985 10.00 9.888 9.917 19,302 -0.10(-0.97%)
Nov 07, 2023 10.05 10.14 9.966 10.01 46,320 -0.22(-2.18%)
Nov 06, 2023 10.19 10.58 10.09 10.24 33,378 +0.15(+1.54%)
Nov 03, 2023 10.00 10.17 10.00 10.08 25,550 +0.21(+2.16%)
Nov 02, 2023 9.695 9.869 9.491 9.869 107,029 +0.34(+3.56%)
Nov 01, 2023 9.482 9.588 9.452 9.530 26,942 -0.05(-0.56%)
Oct 31, 2023 9.501 9.583 9.472 9.583 48,299 -0.15(-1.54%)
Oct 30, 2023 9.859 9.859 9.675 9.733 40,412 -0.03(-0.30%)
Oct 27, 2023 9.879 9.927 9.704 9.762 190,102 +0.10(+1.00%)
Oct 26, 2023 9.724 9.770 9.638 9.666 53,867 -0.13(-1.29%)
Oct 25, 2023 9.908 9.908 9.762 9.791 60,318 -0.21(-2.13%)
Oct 24, 2023 9.869 10.08 9.859 10.00 25,349 +0.27(+2.79%)
Oct 23, 2023 9.714 9.860 9.598 9.733 31,254 -0.07(-0.69%)
Oct 20, 2023 9.975 9.985 9.801 9.801 22,705 -0.27(-2.69%)
Oct 19, 2023 10.27 10.27 10.03 10.07 35,977 -0.36(-3.44%)
Oct 18, 2023 10.59 10.60 10.35 10.43 22,747 -0.25(-2.36%)
Oct 17, 2023 10.52 10.71 10.52 10.68 22,480 +0.08(+0.73%)
Oct 16, 2023 10.50 10.64 10.50 10.61 26,410 +0.03(+0.28%)
Oct 13, 2023 10.72 10.72 10.57 10.58 26,739 -0.18(-1.71%)
Oct 12, 2023 10.96 10.98 10.70 10.76 32,678 -0.08(-0.71%)
Oct 11, 2023 10.87 10.99 10.74 10.84 24,930 +0.07(+0.63%)
Oct 10, 2023 10.61 10.82 10.61 10.77 46,959 +0.19(+1.83%)
Oct 09, 2023 10.50 10.59 10.41 10.58 37,319 -0.03(-0.27%)
Oct 06, 2023 10.41 10.65 10.31 10.61 32,778 +0.13(+1.20%)
Oct 05, 2023 10.50 10.62 10.37 10.48 39,237 -0.07(-0.64%)
Oct 04, 2023 10.61 10.61 10.30 10.55 41,628 -0.01(-0.09%)
Oct 03, 2023 10.66 10.68 10.48 10.56 47,605 -0.23(-2.15%)
Oct 02, 2023 10.90 10.99 10.67 10.79 35,332 -0.13(-1.22%)
Sep 29, 2023 11.09 11.20 10.88 10.92 34,335 -0.07(-0.63%)
Sep 28, 2023 10.76 10.99 10.76 10.99 15,850 +0.19(+1.79%)
Sep 27, 2023 10.84 10.85 10.66 10.80 27,326 +0.01(+0.09%)
Sep 26, 2023 10.80 10.93 10.76 10.79 41,240 -0.16(-1.42%)
Sep 25, 2023 10.93 10.97 10.92 10.94 20,421 -0.18(-1.65%)
Sep 22, 2023 11.19 11.23 11.05 11.13 58,654 +0.07(+0.61%)
Sep 21, 2023 11.20 11.20 10.97 11.06 43,689 -0.31(-2.73%)
Sep 20, 2023 11.46 11.53 11.31 11.37 57,789 -0.04(-0.34%)
Sep 19, 2023 11.52 11.54 11.38 11.41 21,801 -0.16(-1.42%)
Sep 18, 2023 11.64 11.69 11.53 11.57 37,395 -0.06(-0.53%)
Sep 15, 2023 11.71 11.73 11.63 11.64 21,041 -0.07(-0.63%)
Sep 14, 2023 11.61 11.74 11.61 11.71 37,075 +0.19(+1.68%)
Sep 13, 2023 11.56 11.56 11.51 11.52 13,601 -0.06(-0.50%)
Sep 12, 2023 11.54 11.69 11.54 11.57 20,175 -0.08(-0.67%)
Sep 11, 2023 11.58 11.67 11.55 11.65 28,456 +0.25(+2.21%)
Sep 08, 2023 11.48 11.51 11.39 11.40 71,327 -0.12(-1.01%)
Sep 07, 2023 11.53 11.53 11.43 11.52 29,918 -0.24(-2.06%)
Sep 06, 2023 11.85 11.88 11.69 11.76 23,145 -0.16(-1.38%)
Sep 05, 2023 11.93 11.98 11.87 11.92 38,961 +0.04(+0.33%)
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.