Skip to main content

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

9.420 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 13.74 14.01 13.74 14.00 71,536 +0.14(+1.01%)
Jul 28, 2022 13.77 13.92 13.59 13.86 48,353 +0.19(+1.36%)
Jul 27, 2022 13.42 13.71 13.35 13.67 39,492 +0.33(+2.44%)
Jul 26, 2022 13.47 13.52 13.32 13.35 17,797 -0.13(-0.97%)
Jul 25, 2022 13.48 13.49 13.38 13.48 17,917 +0.07(+0.56%)
Jul 22, 2022 13.74 13.74 13.36 13.40 43,594 -0.26(-1.91%)
Jul 21, 2022 13.48 13.67 13.43 13.66 41,879 +0.23(+1.73%)
Jul 20, 2022 13.35 13.48 13.32 13.43 25,478 +0.07(+0.49%)
Jul 19, 2022 13.34 13.40 13.24 13.36 35,718 +0.16(+1.20%)
Jul 18, 2022 13.25 13.46 13.21 13.21 69,263 +0.14(+1.07%)
Jul 15, 2022 13.06 13.09 12.84 13.07 79,791 -0.03(-0.21%)
Jul 14, 2022 12.93 13.13 12.88 13.09 33,192 +0.03(+0.21%)
Jul 13, 2022 12.75 13.16 12.75 13.07 54,880 +0.20(+1.59%)
Jul 12, 2022 12.95 13.00 12.74 12.86 82,427 -0.27(-2.05%)
Jul 11, 2022 13.44 13.53 13.11 13.13 62,997 -0.71(-5.11%)
Jul 08, 2022 13.74 13.93 13.65 13.84 29,322 -0.04(-0.27%)
Jul 07, 2022 13.53 13.92 13.53 13.88 144,109 +0.62(+4.70%)
Jul 06, 2022 13.34 13.34 13.10 13.25 48,835 -0.07(-0.56%)
Jul 05, 2022 13.16 13.34 12.95 13.33 211,786 -0.09(-0.69%)
Jul 01, 2022 13.45 13.48 13.30 13.42 39,617 -0.19(-1.37%)
Jun 30, 2022 13.50 13.68 13.36 13.61 21,308 -0.08(-0.61%)
Jun 29, 2022 13.87 13.87 13.61 13.69 146,398 -0.37(-2.65%)
Jun 28, 2022 14.32 14.47 14.03 14.06 58,921 -0.20(-1.40%)
Jun 27, 2022 14.35 14.36 14.21 14.26 71,530 -0.02(-0.16%)
Jun 24, 2022 14.06 14.28 14.06 14.28 60,131 +0.39(+2.81%)
Jun 23, 2022 13.85 13.93 13.69 13.89 49,500 +0.12(+0.88%)
Jun 22, 2022 13.64 13.94 13.64 13.77 103,786 -0.21(-1.53%)
Jun 21, 2022 13.81 14.09 13.81 13.99 42,441 +0.43(+3.16%)
Jun 17, 2022 13.46 13.63 13.36 13.56 84,033 +0.36(+2.75%)
Jun 16, 2022 13.31 13.49 13.12 13.20 247,142 -0.50(-3.67%)
Jun 15, 2022 13.48 13.81 13.40 13.70 116,663 +0.30(+2.22%)
Jun 14, 2022 13.42 13.50 13.26 13.40 45,588 +0.13(+0.98%)
Jun 13, 2022 13.49 13.61 13.21 13.27 156,305 -0.66(-4.74%)
Jun 10, 2022 13.95 14.13 13.86 13.93 103,834 -0.16(-1.12%)
Jun 09, 2022 14.41 14.42 14.09 14.09 44,745 -0.50(-3.44%)
Jun 08, 2022 14.68 14.75 14.51 14.59 102,795 -0.06(-0.38%)
Jun 07, 2022 14.49 14.69 14.41 14.65 50,181 +0.01(+0.06%)
Jun 06, 2022 14.80 14.87 14.56 14.64 124,694 +0.28(+1.94%)
Jun 03, 2022 14.46 14.53 14.28 14.36 258,965 -0.31(-2.09%)
Jun 02, 2022 14.08 14.67 14.08 14.67 106,434 +0.68(+4.85%)
Jun 01, 2022 14.34 14.37 13.90 13.99 120,304 -0.24(-1.70%)
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%)
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.