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

12.79 -0.15 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.23 10.23 10.20 10.21 400 +0.11(+1.10%)
Aug 29, 2019 10.11 10.15 10.10 10.10 379 +0.06(+0.65%)
Aug 28, 2019 10.03 10.06 10.03 10.04 202 +0.10(+0.96%)
Aug 27, 2019 9.988 9.988 9.940 9.940 5,881 -0.02(-0.20%)
Aug 26, 2019 9.957 9.960 9.957 9.960 669 +0.01(+0.05%)
Aug 23, 2019 10.09 10.09 9.951 9.955 1,700 -0.33(-3.26%)
Aug 22, 2019 10.41 10.41 10.24 10.29 13,865 -0.14(-1.38%)
Aug 21, 2019 10.45 10.45 10.43 10.43 781 +0.01(+0.06%)
Aug 20, 2019 10.43 10.43 10.43 10.43 272 -0.03(-0.31%)
Aug 19, 2019 10.49 10.49 10.46 10.46 106 +0.06(+0.53%)
Aug 16, 2019 10.38 10.40 10.38 10.40 7,600 +0.12(+1.12%)
Aug 15, 2019 10.33 10.33 10.28 10.29 1,282 -0.10(-0.93%)
Aug 14, 2019 10.50 10.51 10.37 10.39 4,579 -0.31(-2.93%)
Aug 13, 2019 10.57 10.76 10.57 10.70 1,814 +0.10(+0.94%)
Aug 12, 2019 10.67 10.67 10.60 10.60 4,201 -0.24(-2.19%)
Aug 09, 2019 10.85 10.89 10.84 10.84 900 +0.01(+0.06%)
Aug 08, 2019 10.68 10.86 10.68 10.83 2,789 +0.36(+3.41%)
Aug 07, 2019 10.29 10.47 10.29 10.47 4,545 +0.21(+2.07%)
Aug 06, 2019 10.24 10.26 10.16 10.26 1,643 +0.13(+1.28%)
Aug 05, 2019 10.40 10.40 10.06 10.13 27,772 -0.47(-4.43%)
Aug 02, 2019 10.60 10.61 10.60 10.60 5,100 -0.17(-1.62%)
Aug 01, 2019 10.96 11.01 10.77 10.77 2,316 -0.27(-2.46%)
Jul 31, 2019 11.15 11.17 11.05 11.05 1,290 -0.11(-0.98%)
Jul 30, 2019 11.17 11.17 11.09 11.15 3,202 -0.12(-1.02%)
Jul 29, 2019 11.27 11.27 11.27 11.27 267 -0.02(-0.18%)
Jul 26, 2019 11.34 11.34 11.29 11.29 1,100 -0.02(-0.20%)
Jul 25, 2019 11.48 11.48 11.28 11.31 297 -0.26(-2.22%)
Jul 24, 2019 11.60 11.60 11.57 11.57 2,527 -0.03(-0.26%)
Jul 23, 2019 11.55 11.63 11.55 11.60 1,499 +0.10(+0.87%)
Jul 22, 2019 11.51 11.51 11.50 11.50 1,116 -0.03(-0.26%)
Jul 19, 2019 11.50 11.55 11.49 11.53 5,300 +0.09(+0.78%)
Jul 18, 2019 11.39 11.44 11.37 11.44 4,159 +0.09(+0.80%)
Jul 17, 2019 11.36 11.36 11.35 11.35 1,293 -0.05(-0.43%)
Jul 16, 2019 11.42 11.42 11.38 11.40 3,963 +0.03(+0.25%)
Jul 15, 2019 11.43 11.43 11.36 11.37 1,198 +0.15(+1.38%)
Jul 12, 2019 11.20 11.21 11.20 11.21 300 -0.02(-0.22%)
Jul 11, 2019 11.20 11.24 11.20 11.24 374 +0.03(+0.31%)
Jul 10, 2019 11.18 11.25 11.17 11.21 2,846 +0.09(+0.76%)
Jul 09, 2019 11.09 11.12 11.08 11.12 2,457 -0.05(-0.45%)
Jul 08, 2019 11.21 11.21 11.17 11.17 968 -0.08(-0.74%)
Jul 05, 2019 11.24 11.29 11.22 11.25 2,800 -0.14(-1.20%)
Jul 03, 2019 11.38 11.39 11.38 11.39 700 -0.06(-0.49%)
Jul 02, 2019 11.44 11.45 11.44 11.45 1,290 +0.01(+0.05%)
Jul 01, 2019 11.46 11.46 11.44 11.44 1,708 +0.10(+0.92%)
Jun 28, 2019 11.35 11.35 11.32 11.34 1,000 +0.04(+0.32%)
Jun 27, 2019 11.37 11.37 11.30 11.30 1,940 +0.00(+0.01%)
Jun 26, 2019 11.29 11.30 11.28 11.30 619 +0.05(+0.44%)
Jun 25, 2019 11.29 11.29 11.25 11.25 1,212 -0.02(-0.18%)
Jun 24, 2019 11.31 11.31 11.27 11.27 946 +0.02(+0.16%)
Jun 21, 2019 11.22 11.27 11.22 11.25 1,800 +0.09(+0.82%)
Jun 20, 2019 11.17 11.20 11.16 11.16 771 +0.15(+1.32%)
Jun 19, 2019 10.96 11.02 10.96 11.01 666 +0.02(+0.17%)
Jun 18, 2019 10.90 11.02 10.90 11.00 3,307 +0.13(+1.16%)
Jun 17, 2019 10.88 10.90 10.87 10.87 4,985 -0.12(-1.11%)
Jun 14, 2019 11.07 11.07 10.99 10.99 600 -0.11(-1.00%)
Jun 13, 2019 11.09 11.12 11.09 11.10 1,032 -0.01(-0.11%)
Jun 12, 2019 11.11 11.12 11.11 11.12 334 -0.06(-0.49%)
Jun 11, 2019 11.16 11.17 11.16 11.17 620 +0.16(+1.42%)
Jun 10, 2019 11.00 11.02 10.98 11.02 1,652 +0.08(+0.73%)
Jun 07, 2019 10.90 10.97 10.90 10.94 2,100 +0.09(+0.83%)
Jun 06, 2019 10.83 10.86 10.83 10.85 722 -0.04(-0.37%)
Jun 05, 2019 10.92 10.92 10.84 10.88 3,419 -0.16(-1.46%)
Jun 04, 2019 11.00 11.05 11.00 11.05 854 +0.16(+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.