Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.509 -0.127 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.937 9.937 9.850 9.879 45,639 -0.03(-0.29%)
Nov 29, 2023 9.995 10.05 9.889 9.908 35,434 -0.06(-0.58%)
Nov 28, 2023 9.821 9.966 9.782 9.966 62,149 +0.16(+1.68%)
Nov 27, 2023 9.879 9.937 9.792 9.801 100,905 -0.19(-1.94%)
Nov 24, 2023 9.918 10.06 9.889 9.995 15,731 +0.05(+0.49%)
Nov 22, 2023 10.02 10.10 9.879 9.947 89,262 -0.11(-1.06%)
Nov 21, 2023 10.13 10.22 10.01 10.05 41,792 -0.17(-1.71%)
Nov 20, 2023 10.16 10.30 10.03 10.23 67,678 +0.16(+1.54%)
Nov 17, 2023 9.985 10.07 9.937 10.07 44,920 +0.13(+1.27%)
Nov 16, 2023 10.06 10.17 9.927 9.947 40,858 -0.24(-2.38%)
Nov 15, 2023 10.17 10.37 10.15 10.19 80,407 +0.04(+0.38%)
Nov 14, 2023 9.976 10.15 9.956 10.15 89,768 +0.42(+4.28%)
Nov 13, 2023 9.569 9.734 9.501 9.734 49,812 +0.15(+1.52%)
Nov 10, 2023 9.598 9.637 9.501 9.588 44,499 -0.06(-0.60%)
Nov 09, 2023 9.956 9.956 9.608 9.646 52,198 -0.27(-2.73%)
Nov 08, 2023 9.985 10.00 9.889 9.918 19,301 -0.10(-0.97%)
Nov 07, 2023 10.05 10.14 9.966 10.01 46,319 -0.22(-2.18%)
Nov 06, 2023 10.19 10.58 10.09 10.24 33,377 +0.15(+1.54%)
Nov 03, 2023 10.00 10.17 10.00 10.08 25,549 +0.21(+2.16%)
Nov 02, 2023 9.695 9.869 9.491 9.869 107,026 +0.34(+3.56%)
Nov 01, 2023 9.482 9.588 9.453 9.530 26,942 -0.05(-0.56%)
Oct 31, 2023 9.501 9.583 9.472 9.583 48,298 -0.15(-1.54%)
Oct 30, 2023 9.860 9.860 9.675 9.734 40,411 -0.03(-0.30%)
Oct 27, 2023 9.879 9.927 9.705 9.763 190,097 +0.10(+1.00%)
Oct 26, 2023 9.724 9.770 9.639 9.666 53,865 -0.13(-1.29%)
Oct 25, 2023 9.908 9.908 9.763 9.792 60,316 -0.21(-2.13%)
Oct 24, 2023 9.869 10.08 9.860 10.00 25,349 +0.27(+2.79%)
Oct 23, 2023 9.714 9.860 9.598 9.734 31,253 -0.07(-0.69%)
Oct 20, 2023 9.976 9.985 9.801 9.801 22,704 -0.27(-2.69%)
Oct 19, 2023 10.27 10.27 10.03 10.07 35,976 -0.36(-3.43%)
Oct 18, 2023 10.59 10.60 10.35 10.43 22,747 -0.25(-2.36%)
Oct 17, 2023 10.52 10.71 10.52 10.68 22,479 +0.08(+0.73%)
Oct 16, 2023 10.50 10.64 10.50 10.61 26,409 +0.03(+0.28%)
Oct 13, 2023 10.72 10.72 10.57 10.58 26,738 -0.18(-1.71%)
Oct 12, 2023 10.96 10.98 10.70 10.76 32,677 -0.08(-0.72%)
Oct 11, 2023 10.87 10.99 10.74 10.84 24,929 +0.07(+0.63%)
Oct 10, 2023 10.61 10.82 10.61 10.77 46,958 +0.19(+1.83%)
Oct 09, 2023 10.50 10.59 10.41 10.58 37,318 -0.03(-0.27%)
Oct 06, 2023 10.41 10.65 10.31 10.61 32,777 +0.13(+1.20%)
Oct 05, 2023 10.50 10.62 10.37 10.48 39,236 -0.07(-0.64%)
Oct 04, 2023 10.61 10.61 10.30 10.55 41,627 -0.01(-0.09%)
Oct 03, 2023 10.66 10.68 10.48 10.56 47,604 -0.23(-2.15%)
Oct 02, 2023 10.90 10.99 10.67 10.79 35,331 -0.13(-1.22%)
Sep 29, 2023 11.09 11.20 10.88 10.92 34,334 -0.07(-0.63%)
Sep 28, 2023 10.76 10.99 10.76 10.99 15,849 +0.19(+1.79%)
Sep 27, 2023 10.84 10.85 10.66 10.80 27,326 +0.01(+0.09%)
Sep 26, 2023 10.80 10.93 10.76 10.79 41,239 -0.15(-1.42%)
Sep 25, 2023 10.93 10.97 10.92 10.94 20,420 -0.18(-1.65%)
Sep 22, 2023 11.19 11.23 11.05 11.13 58,652 +0.07(+0.61%)
Sep 21, 2023 11.20 11.20 10.97 11.06 43,688 -0.31(-2.73%)
Sep 20, 2023 11.46 11.53 11.31 11.37 57,788 -0.04(-0.34%)
Sep 19, 2023 11.52 11.54 11.38 11.41 21,801 -0.16(-1.42%)
Sep 18, 2023 11.64 11.69 11.53 11.57 37,394 -0.06(-0.53%)
Sep 15, 2023 11.71 11.73 11.63 11.64 21,041 -0.07(-0.63%)
Sep 14, 2023 11.61 11.74 11.61 11.71 37,074 +0.19(+1.68%)
Sep 13, 2023 11.56 11.56 11.51 11.52 13,601 -0.06(-0.50%)
Sep 12, 2023 11.54 11.69 11.54 11.57 20,175 -0.08(-0.67%)
Sep 11, 2023 11.58 11.67 11.55 11.65 28,455 +0.25(+2.21%)
Sep 08, 2023 11.48 11.51 11.39 11.40 71,325 -0.12(-1.01%)
Sep 07, 2023 11.54 11.54 11.43 11.52 29,917 -0.24(-2.06%)
Sep 06, 2023 11.85 11.88 11.69 11.76 23,144 -0.16(-1.38%)
Sep 05, 2023 11.93 11.98 11.87 11.92 38,960 +0.04(+0.33%)
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.