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

19.47 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 19.55 19.56 19.28 19.47 567,674 -0.56(-2.80%)
Nov 24, 2021 19.92 20.04 19.72 20.03 87,597 +0.04(+0.20%)
Nov 23, 2021 20.17 20.33 19.78 19.99 169,894 -0.13(-0.65%)
Nov 22, 2021 20.31 20.52 20.01 20.12 249,885 +0.16(+0.80%)
Nov 19, 2021 19.75 20.00 19.75 19.96 193,345 +0.26(+1.32%)
Nov 18, 2021 20.05 19.72 19.66 19.70 209,856 -0.26(-1.30%)
Nov 17, 2021 20.12 20.20 19.93 19.96 288,617 -0.05(-0.25%)
Nov 16, 2021 19.84 20.01 19.74 20.01 203,593 +0.06(+0.30%)
Nov 15, 2021 20.12 20.12 19.72 19.95 174,564 -0.30(-1.48%)
Nov 12, 2021 20.28 20.33 20.15 20.25 245,202 -0.05(-0.25%)
Nov 11, 2021 20.03 20.43 19.79 20.30 424,693 +0.78(+4.00%)
Nov 10, 2021 19.77 19.52 338,395 -0.53(-2.64%)
Nov 09, 2021 20.71 20.78 19.93 20.05 464,897 -0.51(-2.48%)
Nov 08, 2021 20.26 20.72 20.12 20.56 680,448 +0.59(+2.95%)
Nov 05, 2021 20.21 20.21 19.80 19.97 168,214 -0.20(-0.99%)
Nov 04, 2021 20.04 20.24 20.02 20.17 203,749 +0.30(+1.51%)
Nov 03, 2021 19.64 19.88 19.59 19.87 142,678 +0.10(+0.51%)
Nov 02, 2021 19.86 19.94 19.63 19.77 251,659 -0.29(-1.45%)
Nov 01, 2021 19.79 20.06 19.75 20.06 204,755 +0.39(+1.98%)
Oct 29, 2021 19.58 19.72 19.50 19.67 505,188 +0.02(+0.10%)
Oct 28, 2021 19.18 19.69 19.10 19.65 820,507 +0.59(+3.10%)
Oct 27, 2021 19.42 19.59 19.06 19.06 1,935,274 -0.25(-1.29%)
Oct 26, 2021 19.65 19.31 334,943 -0.24(-1.23%)
Oct 25, 2021 19.05 19.57 19.02 19.55 203,712 +0.78(+4.16%)
Oct 22, 2021 18.85 18.96 18.69 18.77 62,201 -0.06(-0.32%)
Oct 21, 2021 18.80 18.87 18.72 18.83 117,541 -0.13(-0.69%)
Oct 20, 2021 19.04 19.05 18.84 18.96 109,377 -0.06(-0.32%)
Oct 19, 2021 18.90 19.10 18.82 19.02 167,118 +0.17(+0.90%)
Oct 18, 2021 18.55 18.88 18.53 18.85 144,224 +0.33(+1.78%)
Oct 15, 2021 18.27 18.57 18.27 18.52 130,702 +0.37(+2.04%)
Oct 14, 2021 18.00 18.20 17.99 18.15 169,217 +0.29(+1.62%)
Oct 13, 2021 17.63 17.90 17.60 17.86 174,383 +0.43(+2.47%)
Oct 12, 2021 17.32 17.45 17.32 17.43 92,279 +0.18(+1.04%)
Oct 11, 2021 17.15 17.43 17.14 17.25 47,278 +0.12(+0.70%)
Oct 08, 2021 17.18 17.23 17.10 17.13 51,660 -0.01(-0.06%)
Oct 07, 2021 17.07 17.24 17.04 17.14 63,355 +0.32(+1.90%)
Oct 06, 2021 16.69 16.83 16.58 16.82 69,020 -0.19(-1.12%)
Oct 05, 2021 16.91 17.10 16.81 17.01 76,244 +0.24(+1.43%)
Oct 04, 2021 17.11 17.12 16.72 16.77 81,835 -0.34(-1.99%)
Oct 01, 2021 17.29 17.35 16.91 17.11 46,898 -0.11(-0.64%)
Sep 30, 2021 17.18 17.36 17.11 17.22 68,284 +0.30(+1.77%)
Sep 29, 2021 17.06 17.17 16.88 16.92 52,432 -0.15(-0.88%)
Sep 28, 2021 17.43 17.45 17.00 17.07 159,978 -0.53(-3.01%)
Sep 27, 2021 17.30 17.66 17.26 17.60 133,032 +0.28(+1.62%)
Sep 24, 2021 17.40 17.45 17.29 17.32 87,352 -0.17(-0.97%)
Sep 23, 2021 17.37 17.52 17.37 17.49 66,886 +0.22(+1.27%)
Sep 22, 2021 17.07 17.35 17.07 17.27 71,722 +0.30(+1.77%)
Sep 21, 2021 16.97 16.99 16.80 16.97 69,702 +0.26(+1.56%)
Sep 20, 2021 16.87 16.92 16.50 16.71 168,275 -0.78(-4.46%)
Sep 17, 2021 17.53 17.53 17.30 17.49 56,177 -0.01(-0.06%)
Sep 16, 2021 17.53 17.57 17.32 17.50 69,393 -0.43(-2.40%)
Sep 15, 2021 17.84 17.95 17.72 17.93 62,069 +0.10(+0.56%)
Sep 14, 2021 17.88 18.00 17.75 17.83 88,018 +0.08(+0.45%)
Sep 13, 2021 17.78 17.87 17.53 17.75 106,122 +0.09(+0.51%)
Sep 10, 2021 17.87 18.00 17.65 17.66 59,939 -0.07(-0.39%)
Sep 09, 2021 17.62 17.82 17.56 17.73 80,988 +0.15(+0.85%)
Sep 08, 2021 17.88 17.94 17.52 17.58 132,891 -0.39(-2.17%)
Sep 07, 2021 17.87 18.08 17.82 17.97 94,426 +0.23(+1.30%)
Sep 03, 2021 17.65 17.84 17.64 17.74 98,910 +0.05(+0.28%)
Sep 02, 2021 17.62 17.82 17.58 17.69 115,446 +0.00(+0.00%)
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.