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

13.43 -0.21 (-1.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.79 16.96 16.72 16.83 69,884 +0.29(+1.77%)
Sep 29, 2021 16.67 16.78 16.49 16.53 53,661 -0.15(-0.88%)
Sep 28, 2021 17.03 17.05 16.61 16.68 163,728 -0.52(-3.01%)
Sep 27, 2021 16.90 17.25 16.86 17.20 136,150 +0.27(+1.62%)
Sep 24, 2021 17.00 17.05 16.89 16.92 89,399 -0.17(-0.97%)
Sep 23, 2021 16.97 17.12 16.97 17.09 68,453 +0.21(+1.27%)
Sep 22, 2021 16.68 16.95 16.68 16.87 73,403 +0.29(+1.77%)
Sep 21, 2021 16.58 16.60 16.42 16.58 71,335 +0.25(+1.56%)
Sep 20, 2021 16.48 16.53 16.13 16.33 172,219 -0.76(-4.46%)
Sep 17, 2021 17.13 17.13 16.90 17.09 57,493 -0.01(-0.06%)
Sep 16, 2021 17.13 17.17 16.92 17.10 71,019 -0.42(-2.40%)
Sep 15, 2021 17.43 17.54 17.32 17.52 63,523 +0.10(+0.56%)
Sep 14, 2021 17.47 17.59 17.34 17.42 90,081 +0.08(+0.45%)
Sep 13, 2021 17.37 17.46 17.13 17.34 108,609 +0.09(+0.51%)
Sep 10, 2021 17.46 17.59 17.25 17.26 61,344 -0.07(-0.39%)
Sep 09, 2021 17.22 17.41 17.16 17.32 82,886 +0.15(+0.85%)
Sep 08, 2021 17.47 17.53 17.12 17.18 136,006 -0.38(-2.17%)
Sep 07, 2021 17.46 17.67 17.41 17.56 96,639 +0.22(+1.30%)
Sep 03, 2021 17.25 17.43 17.24 17.33 101,228 +0.05(+0.28%)
Sep 02, 2021 17.22 17.41 17.18 17.28 118,152 +0.00(+0.00%)
Sep 01, 2021 17.18 17.33 17.11 17.28 113,398 -0.08(-0.45%)
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%)
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.