Skip to main content

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

9.440 +0.030 (+0.32%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 15.00 15.07 14.54 14.90 472,010 -0.13(-0.85%)
Feb 25, 2021 15.90 15.92 14.92 15.03 743,982 -1.09(-6.76%)
Feb 24, 2021 15.84 16.12 15.56 16.12 478,495 +0.37(+2.37%)
Feb 23, 2021 15.73 15.77 14.58 15.75 1,383,138 -0.38(-2.37%)
Feb 22, 2021 16.48 16.48 16.09 16.13 497,932 -0.55(-3.27%)
Feb 19, 2021 16.55 16.76 16.55 16.67 379,567 +0.19(+1.16%)
Feb 18, 2021 16.63 16.67 16.31 16.48 688,147 -0.80(-4.63%)
Feb 17, 2021 17.50 17.70 17.08 17.28 679,380 -0.12(-0.68%)
Feb 16, 2021 17.29 17.82 17.18 17.40 1,638,086 +0.51(+3.01%)
Feb 12, 2021 16.76 16.90 16.65 16.89 387,380 +0.10(+0.59%)
Feb 11, 2021 16.84 16.86 16.63 16.79 347,170 +0.16(+0.98%)
Feb 10, 2021 17.04 17.05 16.51 16.63 448,295 -0.18(-1.08%)
Feb 09, 2021 16.60 16.86 16.57 16.81 492,341 +0.35(+2.15%)
Feb 08, 2021 16.37 16.49 16.31 16.46 453,042 +0.33(+2.03%)
Feb 05, 2021 16.11 16.14 15.99 16.13 226,595 -0.10(-0.62%)
Feb 04, 2021 16.24 16.27 16.07 16.23 221,617 -0.09(-0.56%)
Feb 03, 2021 16.43 16.44 16.22 16.32 244,938 +0.05(+0.34%)
Feb 02, 2021 16.30 16.33 16.13 16.27 251,436 +0.34(+2.11%)
Feb 01, 2021 15.87 15.93 15.68 15.93 239,390 +0.42(+2.69%)
Jan 29, 2021 15.90 15.97 15.41 15.51 305,062 -0.64(-3.94%)
Jan 28, 2021 16.17 16.25 15.90 16.15 349,927 -0.14(-0.84%)
Jan 27, 2021 16.36 16.64 16.26 16.28 344,118 -0.64(-3.76%)
Jan 26, 2021 16.84 16.96 16.78 16.92 182,414 +0.03(+0.16%)
Jan 25, 2021 17.08 17.08 16.63 16.89 440,146 +0.09(+0.54%)
Jan 22, 2021 16.73 16.80 16.63 16.80 202,714 +0.10(+0.60%)
Jan 21, 2021 16.74 16.75 16.58 16.70 469,982 +0.19(+1.16%)
Jan 20, 2021 16.58 16.63 16.43 16.51 201,608 +0.42(+2.60%)
Jan 19, 2021 16.19 16.19 16.01 16.09 170,116 +0.12(+0.74%)
Jan 15, 2021 16.34 16.36 15.93 15.97 251,137 -0.45(-2.71%)
Jan 14, 2021 16.47 16.48 16.36 16.42 321,149 -0.01(-0.06%)
Jan 13, 2021 16.59 16.59 16.39 16.43 194,062 -0.12(-0.71%)
Jan 12, 2021 16.30 16.55 16.27 16.55 341,883 +0.40(+2.48%)
Jan 11, 2021 16.19 16.24 16.01 16.15 318,025 -0.34(-2.04%)
Jan 08, 2021 16.91 16.97 16.23 16.48 465,517 -0.20(-1.20%)
Jan 07, 2021 16.39 16.72 16.24 16.68 380,423 +0.79(+4.97%)
Jan 06, 2021 15.94 16.33 15.67 15.89 497,903 -0.25(-1.52%)
Jan 05, 2021 15.31 16.27 15.31 16.14 775,012 +0.95(+6.28%)
Jan 04, 2021 15.24 15.31 15.08 15.18 396,660 +0.82(+5.69%)
Dec 31, 2020 14.37 14.37 14.37 150,934 +0.03(+0.19%)
Dec 30, 2020 14.18 14.34 14.18 14.34 150,934 +0.42(+3.00%)
Dec 29, 2020 13.98 13.98 13.79 13.92 149,523 -0.11(-0.82%)
Dec 28, 2020 14.15 14.19 13.96 14.04 191,685 +0.19(+1.34%)
Dec 24, 2020 13.81 13.89 13.81 13.85 65,402 +0.03(+0.22%)
Dec 23, 2020 13.84 13.86 13.72 13.82 136,049 +0.11(+0.77%)
Dec 22, 2020 13.70 13.83 13.60 13.71 227,355 -0.12(-0.88%)
Dec 21, 2020 13.60 13.86 13.60 13.84 160,238 +0.22(+1.60%)
Dec 18, 2020 13.58 13.64 13.54 13.62 96,504 +0.10(+0.77%)
Dec 17, 2020 13.43 13.51 13.42 13.51 136,779 +0.19(+1.39%)
Dec 16, 2020 13.32 13.36 13.24 13.33 59,711 +0.15(+1.17%)
Dec 15, 2020 13.05 13.18 13.04 13.17 95,682 +0.24(+1.86%)
Dec 14, 2020 13.08 13.08 12.92 12.93 46,720 +0.11(+0.88%)
Dec 11, 2020 12.87 12.87 12.78 12.82 56,689 -0.08(-0.63%)
Dec 10, 2020 12.74 12.93 12.69 12.90 103,262 +0.07(+0.57%)
Dec 09, 2020 13.18 13.18 12.80 12.83 158,089 -0.21(-1.60%)
Dec 08, 2020 13.05 13.06 12.90 13.04 115,182 +0.17(+1.34%)
Dec 07, 2020 12.79 12.87 12.71 12.87 138,796 +0.17(+1.36%)
Dec 04, 2020 12.62 12.72 12.62 12.69 86,026 +0.10(+0.79%)
Dec 03, 2020 12.59 12.62 12.56 12.59 102,646 +0.11(+0.87%)
Dec 02, 2020 12.51 12.52 12.24 12.49 118,602 -0.03(-0.22%)
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.