Skip to main content

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

9.460 +0.050 (+0.53%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 13.84 14.02 13.51 13.54 85,340 -0.07(-0.48%)
Apr 28, 2022 13.66 13.66 13.24 13.61 143,077 +0.08(+0.62%)
Apr 27, 2022 13.50 13.72 13.44 13.52 67,510 +0.41(+3.12%)
Apr 26, 2022 13.56 13.57 13.09 13.11 189,915 -0.60(-4.41%)
Apr 25, 2022 13.65 13.77 13.49 13.72 170,981 -0.33(-2.38%)
Apr 22, 2022 14.36 14.40 14.02 14.05 277,970 -0.31(-2.14%)
Apr 21, 2022 15.03 15.07 14.29 14.36 254,039 -0.55(-3.68%)
Apr 20, 2022 15.20 15.20 14.90 14.91 221,742 -0.46(-3.02%)
Apr 19, 2022 15.07 15.37 14.99 15.37 93,592 +0.24(+1.60%)
Apr 18, 2022 15.26 15.27 15.03 15.13 75,205 -0.13(-0.85%)
Apr 14, 2022 15.43 15.45 15.24 15.26 42,221 -0.20(-1.26%)
Apr 13, 2022 15.07 15.47 15.07 15.46 48,483 +0.44(+2.91%)
Apr 12, 2022 15.17 15.33 14.98 15.02 113,005 +0.01(+0.06%)
Apr 11, 2022 15.14 15.20 14.95 15.01 116,500 -0.51(-3.30%)
Apr 08, 2022 15.60 15.70 15.47 15.52 48,938 -0.07(-0.47%)
Apr 07, 2022 15.67 15.71 15.35 15.60 134,367 -0.14(-0.89%)
Apr 06, 2022 15.87 15.95 15.59 15.73 208,111 -0.40(-2.48%)
Apr 05, 2022 16.69 16.69 16.13 16.13 158,334 -0.60(-3.61%)
Apr 04, 2022 16.39 16.74 16.39 16.74 148,190 +0.52(+3.21%)
Apr 01, 2022 16.29 16.36 16.10 16.22 118,546 +0.23(+1.45%)
Mar 31, 2022 16.19 16.23 15.99 15.99 120,836 -0.14(-0.87%)
Mar 30, 2022 16.06 16.37 16.06 16.13 252,645 +0.20(+1.23%)
Mar 29, 2022 15.74 15.96 15.64 15.93 119,434 +0.31(+1.96%)
Mar 28, 2022 15.63 15.71 15.43 15.62 108,502 -0.08(-0.53%)
Mar 25, 2022 15.90 15.90 15.59 15.71 116,226 -0.17(-1.05%)
Mar 24, 2022 15.67 15.90 15.60 15.87 136,560 +0.23(+1.49%)
Mar 23, 2022 15.63 15.85 15.55 15.64 102,321 +0.02(+0.12%)
Mar 22, 2022 15.50 15.67 15.41 15.62 84,326 +0.28(+1.82%)
Mar 21, 2022 15.40 15.51 15.21 15.34 92,651 +0.02(+0.12%)
Mar 18, 2022 14.95 15.37 14.95 15.33 127,147 +0.35(+2.36%)
Mar 17, 2022 14.69 14.97 14.66 14.97 65,915 +0.20(+1.32%)
Mar 16, 2022 14.24 14.81 14.24 14.78 86,781 +1.06(+7.73%)
Mar 15, 2022 13.53 13.74 13.39 13.72 211,142 +0.11(+0.82%)
Mar 14, 2022 14.13 14.13 13.54 13.61 220,561 -0.71(-4.94%)
Mar 11, 2022 14.86 14.86 14.28 14.31 106,139 -0.43(-2.90%)
Mar 10, 2022 14.69 14.79 14.55 14.74 74,049 +0.02(+0.13%)
Mar 09, 2022 14.57 14.80 14.46 14.72 119,281 +0.37(+2.59%)
Mar 08, 2022 14.15 14.55 14.04 14.35 159,292 +0.07(+0.52%)
Mar 07, 2022 14.43 14.61 14.24 14.28 106,271 -0.36(-2.48%)
Mar 04, 2022 14.73 15.01 14.50 14.64 93,365 -0.38(-2.54%)
Mar 03, 2022 15.39 15.47 14.94 15.02 387,653 -0.29(-1.88%)
Mar 02, 2022 15.34 15.51 15.09 15.31 109,282 +0.07(+0.49%)
Mar 01, 2022 15.60 15.60 15.12 15.23 117,926 -0.45(-2.85%)
Feb 28, 2022 15.22 15.76 15.14 15.68 129,243 +0.25(+1.63%)
Feb 25, 2022 15.12 15.43 15.15 15.43 191,222 +0.57(+3.82%)
Feb 24, 2022 14.14 14.86 14.00 14.86 237,625 +0.05(+0.31%)
Feb 23, 2022 15.18 15.28 14.78 14.81 146,019 -0.10(-0.69%)
Feb 22, 2022 15.11 15.28 14.79 14.92 179,895 -0.43(-2.79%)
Feb 18, 2022 15.34 0 -0.21(-1.37%)
Feb 17, 2022 15.89 15.89 15.54 15.56 68,423 -0.34(-2.16%)
Feb 16, 2022 15.75 15.94 15.68 15.90 71,706 +0.12(+0.77%)
Feb 15, 2022 15.43 15.79 15.43 15.78 124,003 +0.64(+4.24%)
Feb 14, 2022 15.01 15.33 15.01 15.14 87,386 -0.05(-0.31%)
Feb 11, 2022 15.57 15.61 14.95 15.19 118,020 -0.44(-2.80%)
Feb 10, 2022 15.59 15.98 15.59 15.62 84,235 -0.26(-1.64%)
Feb 09, 2022 15.58 15.88 15.58 15.88 168,647 +0.41(+2.64%)
Feb 08, 2022 15.27 15.48 15.11 15.47 108,028 +0.04(+0.24%)
Feb 07, 2022 15.45 15.53 15.36 15.44 56,694 -0.05(-0.30%)
Feb 04, 2022 15.17 15.53 15.16 15.48 69,657 +0.30(+1.96%)
Feb 03, 2022 15.32 15.18 15.19 64,428 -0.26(-1.69%)
Feb 02, 2022 15.71 15.73 15.36 15.45 266,950 -0.18(-1.13%)
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.