Skip to main content

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

9.396 +0.106 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 9.300 9.430 9.240 9.396 43,904 +0.11(+1.14%)
Feb 29, 2024 9.200 9.300 9.150 9.290 38,742 +0.24(+2.65%)
Feb 28, 2024 9.030 9.100 8.990 9.050 72,980 -0.07(-0.77%)
Feb 27, 2024 9.110 9.150 9.060 9.120 44,982 +0.15(+1.67%)
Feb 26, 2024 8.890 8.980 8.890 8.970 49,704 +0.11(+1.24%)
Feb 23, 2024 8.900 8.930 8.840 8.860 31,065 -0.06(-0.67%)
Feb 22, 2024 8.970 8.985 8.860 8.920 91,345 -0.02(-0.22%)
Feb 21, 2024 8.960 9.060 8.920 8.940 70,504 -0.04(-0.45%)
Feb 20, 2024 9.090 9.110 8.900 8.980 75,144 -0.21(-2.29%)
Feb 16, 2024 9.110 9.190 9.110 9.190 55,533 +0.18(+2.00%)
Feb 15, 2024 8.890 9.040 8.890 9.010 52,391 +0.12(+1.35%)
Feb 14, 2024 8.860 8.890 8.810 8.890 48,378 +0.10(+1.14%)
Feb 13, 2024 8.860 8.899 8.710 8.790 39,249 -0.23(-2.55%)
Feb 12, 2024 8.930 9.110 8.910 9.020 45,255 +0.10(+1.12%)
Feb 09, 2024 8.860 8.920 8.810 8.920 61,049 +0.05(+0.56%)
Feb 08, 2024 8.840 8.890 8.780 8.870 50,448 +0.05(+0.57%)
Feb 07, 2024 8.830 8.880 8.740 8.820 55,262 +0.04(+0.46%)
Feb 06, 2024 8.650 8.790 8.650 8.780 48,336 +0.19(+2.21%)
Feb 05, 2024 8.700 8.710 8.560 8.590 37,928 -0.17(-1.94%)
Feb 02, 2024 8.800 8.830 8.710 8.760 37,748 -0.15(-1.68%)
Feb 01, 2024 8.890 8.948 8.820 8.910 60,662 +0.06(+0.68%)
Jan 31, 2024 8.910 9.040 8.850 8.850 37,722 -0.05(-0.56%)
Jan 30, 2024 8.960 8.984 8.870 8.900 55,232 -0.16(-1.77%)
Jan 29, 2024 8.950 9.060 8.859 9.060 73,150 +0.04(+0.44%)
Jan 26, 2024 9.000 9.079 8.960 9.020 72,361 +0.04(+0.45%)
Jan 25, 2024 9.060 9.083 8.920 8.980 54,367 -0.15(-1.64%)
Jan 24, 2024 9.280 9.330 9.120 9.130 35,433 +0.03(+0.33%)
Jan 23, 2024 9.060 9.160 9.030 9.100 108,160 +0.10(+1.11%)
Jan 22, 2024 9.010 9.050 8.930 9.000 79,890 -0.08(-0.88%)
Jan 19, 2024 9.100 9.120 8.960 9.080 395,888 -0.06(-0.66%)
Jan 18, 2024 9.200 9.250 9.080 9.140 300,880 +0.00(+0.00%)
Jan 17, 2024 9.160 9.300 9.070 9.140 43,922 -0.23(-2.45%)
Jan 16, 2024 9.500 9.500 9.340 9.370 169,518 -0.28(-2.90%)
Jan 12, 2024 9.760 9.840 9.650 9.650 62,431 -0.09(-0.92%)
Jan 11, 2024 9.810 9.840 9.680 9.740 57,746 -0.02(-0.20%)
Jan 10, 2024 9.830 9.869 9.760 9.760 44,639 -0.12(-1.21%)
Jan 09, 2024 9.940 9.990 9.860 9.880 44,563 -0.26(-2.56%)
Jan 08, 2024 9.970 10.14 9.930 10.14 58,752 +0.08(+0.80%)
Jan 05, 2024 10.12 10.21 10.06 10.06 54,692 -0.08(-0.79%)
Jan 04, 2024 10.18 10.18 10.08 10.14 35,110 -0.01(-0.10%)
Jan 03, 2024 10.24 10.24 10.04 10.15 75,469 -0.18(-1.74%)
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.