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 )

8.980 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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, 2020 12.78 12.78 12.36 12.42 147,145 -0.32(-2.54%)
Nov 27, 2020 12.74 12.88 12.74 12.75 96,283 +0.09(+0.70%)
Nov 25, 2020 12.47 12.69 12.47 12.66 88,122 -0.25(-1.97%)
Nov 24, 2020 12.91 12.97 12.66 12.91 234,003 +0.29(+2.30%)
Nov 23, 2020 12.35 12.63 12.34 12.62 140,218 +0.60(+4.96%)
Nov 20, 2020 11.89 12.07 11.89 12.03 88,122 +0.23(+1.97%)
Nov 19, 2020 11.67 11.81 11.61 11.79 53,392 +0.19(+1.62%)
Nov 18, 2020 11.61 11.71 11.53 11.61 47,685 -0.07(-0.62%)
Nov 17, 2020 11.62 11.69 11.53 11.68 59,060 +0.11(+0.94%)
Nov 16, 2020 11.52 11.58 11.43 11.57 92,424 +0.21(+1.84%)
Nov 13, 2020 11.44 11.53 11.34 11.36 48,748 +0.10(+0.89%)
Nov 12, 2020 11.14 11.29 11.07 11.26 53,411 +0.22(+1.97%)
Nov 11, 2020 10.93 11.04 10.81 11.04 58,682 -0.14(-1.30%)
Nov 10, 2020 11.39 11.39 11.16 11.19 76,565 -0.34(-2.91%)
Nov 09, 2020 11.67 11.72 11.48 11.52 145,415 +0.31(+2.75%)
Nov 06, 2020 11.06 11.24 11.06 11.22 32,204 +0.06(+0.58%)
Nov 05, 2020 10.98 11.15 10.98 11.15 32,207 +0.53(+5.03%)
Nov 04, 2020 10.56 10.65 10.48 10.62 32,057 +0.21(+2.00%)
Nov 03, 2020 10.30 10.43 10.29 10.41 19,590 +0.20(+1.95%)
Nov 02, 2020 10.12 10.26 10.12 10.21 24,342 +0.34(+3.47%)
Oct 30, 2020 9.965 9.974 9.820 9.867 6,838 -0.09(-0.89%)
Oct 29, 2020 9.820 9.983 9.820 9.956 8,344 +0.23(+2.34%)
Oct 28, 2020 9.756 9.792 9.702 9.728 14,877 -0.20(-2.02%)
Oct 27, 2020 9.928 9.965 9.892 9.928 9,433 +0.09(+0.88%)
Oct 26, 2020 9.892 9.937 9.792 9.842 17,033 -0.08(-0.82%)
Oct 23, 2020 9.974 9.974 9.847 9.923 9,043 -0.08(-0.78%)
Oct 22, 2020 10.02 10.04 9.946 10.00 14,914 +0.06(+0.64%)
Oct 21, 2020 10.01 10.08 9.937 9.937 14,460 -0.07(-0.68%)
Oct 20, 2020 9.965 10.07 9.965 10.01 9,650 +0.23(+2.37%)
Oct 19, 2020 9.874 9.936 9.774 9.774 16,350 -0.11(-1.10%)
Oct 16, 2020 10.01 10.01 9.883 9.883 14,337 -0.13(-1.31%)
Oct 15, 2020 9.974 10.04 9.974 10.01 10,248 -0.04(-0.38%)
Oct 14, 2020 10.10 10.12 10.04 10.05 7,431 +0.09(+0.93%)
Oct 13, 2020 10.05 10.05 9.919 9.960 16,413 -0.13(-1.31%)
Oct 12, 2020 10.29 10.29 10.09 10.09 110,288 -0.08(-0.79%)
Oct 09, 2020 10.20 10.21 10.12 10.17 10,587 +0.09(+0.90%)
Oct 08, 2020 10.07 10.14 10.05 10.08 21,437 +0.07(+0.73%)
Oct 07, 2020 9.910 10.07 9.892 10.01 18,235 +0.24(+2.41%)
Oct 06, 2020 10.14 10.14 9.774 9.774 37,218 -0.20(-1.97%)
Oct 05, 2020 9.756 9.974 9.756 9.971 41,930 +0.38(+3.94%)
Oct 02, 2020 9.257 9.683 9.158 9.593 28,124 +0.15(+1.54%)
Oct 01, 2020 9.421 9.520 9.421 9.448 12,274 +0.08(+0.87%)
Sep 30, 2020 9.266 9.457 9.243 9.366 14,089 +0.15(+1.57%)
Sep 29, 2020 9.194 9.239 9.085 9.221 11,806 +0.09(+0.94%)
Sep 28, 2020 9.040 9.158 9.040 9.135 9,630 +0.21(+2.39%)
Sep 25, 2020 8.731 8.949 8.731 8.922 7,830 +0.11(+1.27%)
Sep 24, 2020 8.768 8.840 8.659 8.810 18,778 -0.12(-1.36%)
Sep 23, 2020 9.393 9.393 8.931 8.931 66,523 -0.66(-6.90%)
Sep 22, 2020 9.693 9.733 9.498 9.593 13,042 -0.13(-1.31%)
Sep 21, 2020 9.919 9.919 9.638 9.720 37,346 -0.42(-4.11%)
Sep 18, 2020 10.13 10.20 10.07 10.14 21,396 +0.11(+1.08%)
Sep 17, 2020 9.838 10.04 9.819 10.03 15,077 +0.05(+0.55%)
Sep 16, 2020 9.965 10.04 9.951 9.974 18,430 +0.11(+1.15%)
Sep 15, 2020 9.792 9.956 9.792 9.860 12,773 +0.16(+1.64%)
Sep 14, 2020 9.611 9.738 9.584 9.702 26,005 +0.27(+2.88%)
Sep 11, 2020 9.466 9.486 9.407 9.430 5,624 +0.11(+1.17%)
Sep 10, 2020 9.493 9.520 9.321 9.321 10,625 -0.16(-1.72%)
Sep 09, 2020 9.511 9.538 9.466 9.484 11,314 +0.06(+0.67%)
Sep 08, 2020 9.484 9.493 9.375 9.421 8,965 -0.15(-1.56%)
Sep 04, 2020 9.520 9.629 9.358 9.570 13,345 +0.03(+0.33%)
Sep 03, 2020 9.820 9.820 9.493 9.538 39,755 -0.34(-3.40%)
Sep 02, 2020 9.883 9.883 9.783 9.874 15,188 +0.08(+0.83%)
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.