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

13.16 -0.17 (-1.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.34 17.40 17.26 17.36 166,241 -0.03(-0.17%)
Aug 30, 2021 17.35 17.44 17.25 17.39 117,330 +0.18(+1.02%)
Aug 27, 2021 17.08 17.29 17.05 17.22 240,035 +0.20(+1.15%)
Aug 26, 2021 17.17 17.27 16.93 17.02 119,751 -0.32(-1.86%)
Aug 25, 2021 17.28 17.39 17.21 17.34 55,567 +0.08(+0.45%)
Aug 24, 2021 17.26 17.34 17.16 17.27 61,433 +0.18(+1.03%)
Aug 23, 2021 16.78 17.13 16.78 17.09 72,510 +0.50(+3.00%)
Aug 20, 2021 16.46 16.60 16.23 16.59 128,250 +0.04(+0.24%)
Aug 19, 2021 16.70 16.76 16.48 16.55 203,804 -0.36(-2.14%)
Aug 18, 2021 16.84 17.06 16.82 16.91 235,277 +0.09(+0.52%)
Aug 17, 2021 16.95 17.05 16.66 16.83 213,759 -0.57(-3.26%)
Aug 16, 2021 17.60 17.60 17.27 17.39 227,208 -0.55(-3.05%)
Aug 13, 2021 18.16 18.18 17.93 17.94 299,383 -0.24(-1.34%)
Aug 12, 2021 18.21 18.23 17.99 18.18 74,003 -0.07(-0.37%)
Aug 11, 2021 18.41 18.45 18.05 18.25 92,264 +0.00(+0.00%)
Aug 10, 2021 18.28 18.29 18.12 18.25 106,121 +0.06(+0.32%)
Aug 09, 2021 18.08 18.24 17.93 18.19 68,776 +0.04(+0.22%)
Aug 06, 2021 18.28 18.32 18.09 18.15 70,022 -0.13(-0.70%)
Aug 05, 2021 18.34 18.37 18.22 18.28 184,624 -0.05(-0.27%)
Aug 04, 2021 18.30 18.46 18.27 18.33 149,148 +0.37(+2.07%)
Aug 03, 2021 18.08 18.11 17.78 17.96 149,212 -0.14(-0.76%)
Aug 02, 2021 18.08 18.29 18.06 18.10 148,634 +0.14(+0.76%)
Jul 30, 2021 17.71 18.03 17.61 17.96 82,688 +0.08(+0.44%)
Jul 29, 2021 17.77 17.96 17.73 17.88 206,106 +0.35(+2.01%)
Jul 28, 2021 17.08 17.58 17.07 17.53 203,058 +0.64(+3.76%)
Jul 27, 2021 17.16 17.18 16.66 16.89 209,533 -0.57(-3.25%)
Jul 26, 2021 17.34 17.59 17.25 17.46 105,551 +0.01(+0.06%)
Jul 23, 2021 17.75 17.75 17.34 17.45 128,085 -0.27(-1.54%)
Jul 22, 2021 17.88 17.97 17.61 17.72 128,473 -0.06(-0.33%)
Jul 21, 2021 17.31 17.78 17.31 17.78 228,194 +0.74(+4.36%)
Jul 20, 2021 16.76 17.06 16.72 17.04 90,536 +0.33(+1.99%)
Jul 19, 2021 16.62 16.81 16.42 16.71 185,022 -0.31(-1.84%)
Jul 16, 2021 17.49 17.49 17.01 17.02 157,615 -0.48(-2.74%)
Jul 15, 2021 17.39 17.69 17.39 17.50 101,709 +0.14(+0.79%)
Jul 14, 2021 17.84 17.84 17.30 17.36 169,419 -0.36(-2.04%)
Jul 13, 2021 18.03 18.03 17.72 17.72 122,960 -0.27(-1.52%)
Jul 12, 2021 17.78 18.00 17.72 18.00 226,307 +0.43(+2.45%)
Jul 09, 2021 17.37 17.59 17.35 17.57 223,829 +0.44(+2.57%)
Jul 08, 2021 16.95 17.22 16.78 17.13 170,812 -0.18(-1.02%)
Jul 07, 2021 17.43 17.59 17.28 17.30 240,660 +0.07(+0.40%)
Jul 06, 2021 17.29 17.37 17.10 17.24 139,719 -0.02(-0.11%)
Jul 02, 2021 17.29 17.34 17.03 17.26 197,418 -0.01(-0.06%)
Jul 01, 2021 17.56 17.58 17.20 17.27 109,575 -0.29(-1.67%)
Jun 30, 2021 17.39 17.57 17.33 17.56 166,467 +0.11(+0.62%)
Jun 29, 2021 17.42 17.48 17.30 17.45 127,838 +0.06(+0.34%)
Jun 28, 2021 17.16 17.43 17.16 17.39 210,262 +0.34(+2.01%)
Jun 25, 2021 17.01 17.17 17.01 17.05 94,120 +0.17(+0.98%)
Jun 24, 2021 16.90 16.97 16.80 16.88 119,055 +0.00(+0.00%)
Jun 23, 2021 16.54 16.90 16.49 16.88 112,210 +0.47(+2.86%)
Jun 22, 2021 16.40 16.47 16.28 16.42 54,476 -0.07(-0.41%)
Jun 21, 2021 16.44 16.51 16.27 16.48 101,480 +0.07(+0.42%)
Jun 18, 2021 16.46 16.56 16.37 16.42 73,348 -0.09(-0.53%)
Jun 17, 2021 16.32 16.60 16.32 16.50 134,498 +0.21(+1.32%)
Jun 16, 2021 16.57 16.57 16.15 16.29 205,647 -0.37(-2.23%)
Jun 15, 2021 16.89 16.93 16.54 16.66 147,333 -0.24(-1.45%)
Jun 14, 2021 17.05 17.09 16.86 16.90 140,409 -0.01(-0.06%)
Jun 11, 2021 16.75 16.92 16.73 16.91 161,683 +0.30(+1.82%)
Jun 10, 2021 16.60 16.74 16.56 16.61 115,870 +0.13(+0.77%)
Jun 09, 2021 16.73 16.76 16.45 16.48 86,676 -0.12(-0.71%)
Jun 08, 2021 16.63 16.71 16.41 16.60 198,347 +0.00(+0.00%)
Jun 07, 2021 16.52 16.60 16.37 16.60 160,495 +0.01(+0.06%)
Jun 04, 2021 16.46 16.61 16.40 16.59 142,727 +0.29(+1.80%)
Jun 03, 2021 16.45 16.46 16.20 16.30 206,699 -0.24(-1.48%)
Jun 02, 2021 16.52 16.52 16.40 16.54 178,843 +0.11(+0.65%)
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.