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 (%)
Oct 31, 2022 11.62 11.74 11.62 11.69 26,395 +0.03(+0.24%)
Oct 28, 2022 11.66 11.67 11.50 11.66 61,854 -0.18(-1.49%)
Oct 27, 2022 11.99 12.03 11.82 11.84 48,563 -0.20(-1.70%)
Oct 26, 2022 11.79 12.16 11.79 12.04 73,563 +0.24(+2.05%)
Oct 25, 2022 11.49 11.83 11.49 11.80 47,714 +0.31(+2.67%)
Oct 24, 2022 11.63 11.63 11.28 11.49 124,924 -0.34(-2.91%)
Oct 21, 2022 11.45 11.84 11.41 11.84 40,018 +0.37(+3.24%)
Oct 20, 2022 11.58 11.72 11.42 11.47 71,199 -0.13(-1.12%)
Oct 19, 2022 11.55 11.64 11.50 11.60 29,786 -0.07(-0.56%)
Oct 18, 2022 11.87 11.94 11.58 11.66 49,857 +0.01(+0.08%)
Oct 17, 2022 11.56 11.74 11.56 11.65 48,075 +0.40(+3.55%)
Oct 14, 2022 11.72 11.74 11.23 11.25 79,752 -0.41(-3.51%)
Oct 13, 2022 11.20 11.70 11.09 11.66 62,108 +0.14(+1.21%)
Oct 12, 2022 11.62 11.69 11.49 11.52 44,474 -0.05(-0.40%)
Oct 11, 2022 11.62 11.77 11.49 11.57 72,963 +0.01(+0.08%)
Oct 10, 2022 11.76 11.76 11.46 11.56 95,046 -0.23(-1.97%)
Oct 07, 2022 12.02 12.08 11.78 11.79 41,961 -0.41(-3.35%)
Oct 06, 2022 12.39 12.47 12.17 12.20 35,318 -0.20(-1.65%)
Oct 05, 2022 12.45 12.45 12.15 12.41 195,345 -0.16(-1.26%)
Oct 04, 2022 12.33 12.64 12.33 12.56 81,646 +0.56(+4.65%)
Oct 03, 2022 11.89 12.09 11.77 12.01 51,886 +0.11(+0.94%)
Sep 30, 2022 11.97 12.07 11.86 11.89 67,657 -0.14(-1.16%)
Sep 29, 2022 12.28 12.28 11.93 12.03 46,790 -0.43(-3.43%)
Sep 28, 2022 12.11 12.47 12.04 12.46 68,668 +0.19(+1.52%)
Sep 27, 2022 12.38 12.49 12.18 12.28 90,208 +0.07(+0.61%)
Sep 26, 2022 12.25 12.47 12.13 12.20 62,985 -0.12(-0.98%)
Sep 23, 2022 12.55 12.59 12.19 12.32 92,936 -0.58(-4.47%)
Sep 22, 2022 13.10 13.18 12.85 12.90 54,259 -0.20(-1.49%)
Sep 21, 2022 13.32 13.38 13.05 13.09 25,191 -0.16(-1.19%)
Sep 20, 2022 13.35 13.41 13.21 13.25 45,113 -0.20(-1.45%)
Sep 19, 2022 13.16 13.50 13.11 13.45 64,672 +0.20(+1.47%)
Sep 16, 2022 13.23 13.33 13.17 13.25 79,590 -0.33(-2.46%)
Sep 15, 2022 13.67 13.80 13.52 13.59 49,316 -0.29(-2.08%)
Sep 14, 2022 13.78 13.90 13.64 13.88 50,211 +0.17(+1.22%)
Sep 13, 2022 13.79 13.95 13.66 13.71 67,832 -0.33(-2.38%)
Sep 12, 2022 14.01 14.08 13.97 14.04 150,395 +0.15(+1.07%)
Sep 09, 2022 13.66 13.92 13.66 13.89 55,393 +0.45(+3.32%)
Sep 08, 2022 13.29 13.46 13.26 13.45 35,773 +0.07(+0.56%)
Sep 07, 2022 13.07 13.41 13.07 13.37 57,637 +0.29(+2.20%)
Sep 06, 2022 13.12 13.21 13.02 13.08 496,720 +0.00(+0.00%)
Sep 02, 2022 13.21 13.29 13.02 13.08 39,992 -0.13(-0.99%)
Sep 01, 2022 13.40 13.42 13.08 13.21 78,488 -0.39(-2.85%)
Aug 31, 2022 13.63 13.73 13.55 13.60 26,655 -0.02(-0.16%)
Aug 30, 2022 13.98 14.01 13.58 13.62 95,120 -0.32(-2.27%)
Aug 29, 2022 13.96 14.11 13.87 13.94 111,236 -0.15(-1.06%)
Aug 26, 2022 14.46 14.52 14.06 14.09 82,678 -0.37(-2.57%)
Aug 25, 2022 14.41 14.46 14.29 14.46 48,151 +0.18(+1.24%)
Aug 24, 2022 14.16 14.34 14.14 14.28 42,336 -0.07(-0.52%)
Aug 23, 2022 14.16 14.40 14.16 14.36 53,094 +0.22(+1.58%)
Aug 22, 2022 14.05 14.16 14.04 14.14 101,891 +0.02(+0.13%)
Aug 19, 2022 14.40 14.40 14.08 14.12 51,743 -0.49(-3.37%)
Aug 18, 2022 14.64 14.70 14.58 14.61 50,491 -0.10(-0.70%)
Aug 17, 2022 14.83 14.84 14.59 14.71 112,381 -0.20(-1.31%)
Aug 16, 2022 14.99 15.02 14.81 14.91 87,641 -0.07(-0.50%)
Aug 15, 2022 14.91 15.04 14.82 14.98 156,915 -0.01(-0.06%)
Aug 12, 2022 14.76 15.00 14.62 14.99 102,925 +0.26(+1.77%)
Aug 11, 2022 14.84 14.95 14.70 14.73 78,656 +0.06(+0.38%)
Aug 10, 2022 14.48 14.67 14.36 14.67 119,709 +0.39(+2.73%)
Aug 09, 2022 14.45 14.47 14.24 14.28 74,413 -0.12(-0.84%)
Aug 08, 2022 14.37 14.60 14.37 14.41 83,828 +0.16(+1.11%)
Aug 05, 2022 14.18 14.36 14.13 14.25 38,915 +0.02(+0.13%)
Aug 04, 2022 14.11 14.27 14.11 14.23 49,993 +0.13(+0.92%)
Aug 03, 2022 14.10 14.12 13.95 14.10 86,846 +0.01(+0.07%)
Aug 02, 2022 13.98 14.28 13.95 14.09 166,828 -0.04(-0.26%)
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.