Skip to main content

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

9.443 +0.033 (+0.35%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.09 18.23 17.67 17.94 151,732 -0.15(-0.80%)
Nov 29, 2021 17.95 18.12 17.82 18.08 152,707 +0.39(+2.21%)
Nov 26, 2021 17.76 17.77 17.52 17.69 624,733 -0.51(-2.80%)
Nov 24, 2021 18.10 18.21 17.92 18.20 96,401 +0.04(+0.20%)
Nov 23, 2021 18.33 18.47 17.97 18.16 186,970 -0.12(-0.65%)
Nov 22, 2021 18.45 18.65 18.18 18.28 275,001 +0.15(+0.80%)
Nov 19, 2021 17.95 18.17 17.95 18.14 212,778 +0.24(+1.32%)
Nov 18, 2021 18.22 17.92 17.86 17.90 230,949 -0.24(-1.30%)
Nov 17, 2021 18.28 18.36 18.11 18.14 317,626 -0.05(-0.25%)
Nov 16, 2021 18.03 18.18 17.94 18.18 224,056 +0.05(+0.30%)
Nov 15, 2021 18.28 18.28 17.92 18.13 192,110 -0.27(-1.48%)
Nov 12, 2021 18.43 18.47 18.31 18.40 269,848 -0.05(-0.25%)
Nov 11, 2021 18.20 18.56 17.98 18.45 467,380 +0.71(+4.00%)
Nov 10, 2021 17.96 17.74 372,408 -0.48(-2.64%)
Nov 09, 2021 18.82 18.88 18.11 18.22 511,625 -0.46(-2.48%)
Nov 08, 2021 18.41 18.83 18.28 18.68 748,842 +0.54(+2.95%)
Nov 05, 2021 18.36 18.36 17.99 18.15 185,121 -0.18(-0.99%)
Nov 04, 2021 18.21 18.39 18.19 18.33 224,228 +0.27(+1.51%)
Nov 03, 2021 17.85 18.06 17.80 18.06 157,019 +0.09(+0.51%)
Nov 02, 2021 18.05 18.12 17.84 17.96 276,954 -0.26(-1.45%)
Nov 01, 2021 17.98 18.23 17.95 18.23 225,335 +0.35(+1.98%)
Oct 29, 2021 17.79 17.92 17.72 17.87 555,966 +0.02(+0.10%)
Oct 28, 2021 17.43 17.89 17.36 17.86 902,979 +0.54(+3.10%)
Oct 27, 2021 17.65 17.80 17.32 17.32 2,129,795 -0.23(-1.29%)
Oct 26, 2021 17.86 17.55 368,609 -0.22(-1.23%)
Oct 25, 2021 17.31 17.78 17.28 17.76 224,187 +0.71(+4.16%)
Oct 22, 2021 17.13 17.23 16.98 17.06 68,453 -0.05(-0.32%)
Oct 21, 2021 17.08 17.15 17.01 17.11 129,355 -0.12(-0.69%)
Oct 20, 2021 17.30 17.31 17.12 17.23 120,370 -0.05(-0.32%)
Oct 19, 2021 17.17 17.36 17.10 17.28 183,915 +0.15(+0.90%)
Oct 18, 2021 16.86 17.16 16.84 17.13 158,720 +0.30(+1.78%)
Oct 15, 2021 16.60 16.87 16.60 16.83 143,839 +0.34(+2.04%)
Oct 14, 2021 16.36 16.54 16.35 16.49 186,225 +0.26(+1.62%)
Oct 13, 2021 16.02 16.27 15.99 16.23 191,910 +0.39(+2.47%)
Oct 12, 2021 15.74 15.86 15.74 15.84 101,554 +0.16(+1.04%)
Oct 11, 2021 15.58 15.84 15.57 15.67 52,030 +0.11(+0.70%)
Oct 08, 2021 15.61 15.65 15.54 15.57 56,852 -0.01(-0.06%)
Oct 07, 2021 15.51 15.67 15.48 15.57 69,723 +0.29(+1.90%)
Oct 06, 2021 15.17 15.29 15.07 15.28 75,957 -0.17(-1.12%)
Oct 05, 2021 15.37 15.54 15.28 15.46 83,907 +0.22(+1.43%)
Oct 04, 2021 15.55 15.56 15.19 15.24 90,060 -0.31(-1.99%)
Oct 01, 2021 15.71 15.77 15.37 15.55 51,611 -0.10(-0.64%)
Sep 30, 2021 15.61 15.77 15.55 15.65 75,147 +0.27(+1.77%)
Sep 29, 2021 15.50 15.60 15.34 15.37 57,702 -0.14(-0.88%)
Sep 28, 2021 15.84 15.86 15.45 15.51 176,057 -0.48(-3.01%)
Sep 27, 2021 15.72 16.04 15.68 15.99 146,403 +0.25(+1.62%)
Sep 24, 2021 15.81 15.86 15.71 15.74 96,132 -0.15(-0.97%)
Sep 23, 2021 15.78 15.92 15.78 15.89 73,608 +0.20(+1.27%)
Sep 22, 2021 15.51 15.77 15.51 15.69 78,931 +0.27(+1.77%)
Sep 21, 2021 15.42 15.44 15.27 15.42 76,708 +0.24(+1.56%)
Sep 20, 2021 15.33 15.37 15.00 15.18 185,188 -0.71(-4.46%)
Sep 17, 2021 15.93 15.93 15.72 15.89 61,823 -0.01(-0.06%)
Sep 16, 2021 15.93 15.96 15.74 15.90 76,367 -0.39(-2.40%)
Sep 15, 2021 16.21 16.31 16.10 16.29 68,307 +0.09(+0.56%)
Sep 14, 2021 16.25 16.36 16.13 16.20 96,865 +0.07(+0.45%)
Sep 13, 2021 16.16 16.24 15.93 16.13 116,788 +0.08(+0.51%)
Sep 10, 2021 16.24 16.35 16.04 16.05 65,963 -0.06(-0.39%)
Sep 09, 2021 16.01 16.19 15.96 16.11 89,128 +0.14(+0.85%)
Sep 08, 2021 16.25 16.30 15.92 15.97 146,248 -0.35(-2.17%)
Sep 07, 2021 16.24 16.43 16.19 16.33 103,917 +0.21(+1.30%)
Sep 03, 2021 16.04 16.21 16.03 16.12 108,851 +0.05(+0.28%)
Sep 02, 2021 16.01 16.19 15.97 16.07 127,049 +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.