Skip to main content

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

9.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 14.36 14.41 14.14 14.23 60,150 +0.06(+0.39%)
May 27, 2022 13.92 14.17 13.92 14.17 60,512 +0.36(+2.63%)
May 26, 2022 13.41 13.87 13.37 13.81 181,705 +0.39(+2.91%)
May 25, 2022 13.34 13.48 13.24 13.42 64,254 +0.00(+0.00%)
May 24, 2022 13.54 13.54 13.31 13.42 53,963 -0.38(-2.76%)
May 23, 2022 13.78 13.81 13.56 13.80 39,464 +0.18(+1.30%)
May 20, 2022 13.86 13.95 13.35 13.62 77,784 -0.06(-0.41%)
May 19, 2022 13.33 13.82 13.33 13.68 122,141 +0.42(+3.16%)
May 18, 2022 13.48 13.63 13.21 13.26 166,187 -0.30(-2.19%)
May 17, 2022 13.41 13.56 13.29 13.56 88,160 +0.70(+5.42%)
May 16, 2022 12.98 13.07 12.83 12.86 103,752 -0.11(-0.86%)
May 13, 2022 12.68 13.06 12.66 12.97 93,458 +0.66(+5.36%)
May 12, 2022 12.14 12.60 12.00 12.31 152,960 -0.07(-0.60%)
May 11, 2022 12.62 12.95 12.37 12.39 109,447 -0.15(-1.19%)
May 10, 2022 12.72 12.77 12.30 12.54 377,568 +0.12(+0.97%)
May 09, 2022 12.92 12.92 12.37 12.42 248,489 -0.88(-6.64%)
May 06, 2022 13.48 13.48 13.17 13.30 323,572 -0.22(-1.65%)
May 05, 2022 14.05 14.05 13.39 13.52 174,234 -0.66(-4.66%)
May 04, 2022 13.74 14.22 13.62 14.18 98,727 +0.39(+2.83%)
May 03, 2022 13.61 13.82 13.61 13.79 241,173 +0.17(+1.23%)
May 02, 2022 13.48 13.64 13.35 13.62 255,503 +0.08(+0.62%)
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%)
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.