Skip to main content

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

9.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.27 13.27 13.27 0 -0.24(-1.80%)
Aug 30, 2018 13.65 13.70 13.51 13.51 3,089 -0.30(-2.14%)
Aug 29, 2018 13.74 13.81 13.73 13.81 1,206 -0.01(-0.06%)
Aug 28, 2018 13.95 13.95 13.82 13.82 3,573 +0.06(+0.44%)
Aug 27, 2018 13.57 13.80 13.57 13.76 2,334 +0.20(+1.48%)
Aug 24, 2018 13.50 13.59 13.50 13.56 1,264 +0.15(+1.13%)
Aug 23, 2018 13.56 13.56 13.40 13.40 1,830 -0.23(-1.69%)
Aug 22, 2018 13.53 13.63 13.53 13.63 3,152 +0.13(+0.97%)
Aug 21, 2018 13.43 13.50 13.39 13.50 5,571 +0.12(+0.90%)
Aug 20, 2018 13.32 13.38 13.31 13.38 4,587 +0.11(+0.86%)
Aug 17, 2018 13.04 13.27 13.04 13.27 2,873 +0.17(+1.26%)
Aug 16, 2018 13.00 13.10 13.00 13.10 1,713 +0.18(+1.35%)
Aug 15, 2018 13.21 13.21 12.85 12.93 4,921 -0.50(-3.75%)
Aug 14, 2018 13.44 13.44 13.40 13.43 5,967 -0.11(-0.78%)
Aug 13, 2018 13.76 13.76 13.50 13.54 5,122 -0.32(-2.32%)
Aug 10, 2018 13.99 13.99 13.82 13.86 6,896 -0.43(-3.03%)
Aug 09, 2018 14.25 14.31 14.25 14.29 3,591 +0.06(+0.42%)
Aug 08, 2018 14.26 14.26 14.16 14.23 1,404 -0.04(-0.25%)
Aug 07, 2018 14.39 14.39 14.27 14.27 3,258 +0.01(+0.06%)
Aug 06, 2018 14.26 14.30 14.26 14.26 15,637 -0.03(-0.18%)
Aug 03, 2018 14.25 14.29 14.25 14.29 919 +0.04(+0.30%)
Aug 02, 2018 14.24 14.31 14.24 14.24 6,060 -0.31(-2.15%)
Aug 01, 2018 14.64 14.64 14.56 14.56 1,979 -0.18(-1.24%)
Jul 31, 2018 14.58 14.76 14.58 14.74 1,561 +0.05(+0.34%)
Jul 30, 2018 14.78 14.78 14.69 14.69 6,511 -0.02(-0.17%)
Jul 27, 2018 14.82 14.82 14.71 14.71 17,815 -0.06(-0.41%)
Jul 26, 2018 14.82 14.83 14.76 14.77 8,353 -0.12(-0.79%)
Jul 25, 2018 14.87 14.89 14.79 14.89 4,690 +0.09(+0.62%)
Jul 24, 2018 14.90 14.90 14.80 14.80 10,651 +0.30(+2.09%)
Jul 23, 2018 14.56 14.56 14.49 14.50 2,107 -0.16(-1.12%)
Jul 20, 2018 14.73 14.73 14.66 14.66 4,237 -0.08(-0.53%)
Jul 19, 2018 14.87 14.87 14.70 14.74 18,811 -0.24(-1.62%)
Jul 18, 2018 15.01 15.01 14.96 14.98 2,386 -0.04(-0.28%)
Jul 17, 2018 15.04 15.05 14.97 15.02 12,354 -0.02(-0.13%)
Jul 16, 2018 15.18 15.18 15.03 15.04 21,507 -0.26(-1.71%)
Jul 13, 2018 15.30 15.32 15.29 15.30 1,688 +0.08(+0.51%)
Jul 12, 2018 15.20 15.30 15.18 15.23 2,942 +0.22(+1.45%)
Jul 11, 2018 15.25 15.25 15.01 15.01 5,688 -0.41(-2.64%)
Jul 10, 2018 15.43 15.44 15.40 15.41 8,889 +0.04(+0.27%)
Jul 09, 2018 15.29 15.42 15.29 15.37 24,548 +0.31(+2.08%)
Jul 06, 2018 15.00 15.11 14.98 15.06 3,634 +0.10(+0.64%)
Jul 05, 2018 14.96 14.97 14.91 14.96 8,644 -0.14(-0.92%)
Jul 03, 2018 15.10 15.10 15.10 0 -0.08(-0.52%)
Jul 02, 2018 15.18 15.20 15.10 15.18 3,633 -0.09(-0.57%)
Jun 29, 2018 15.31 15.27 21,119 +0.37(+2.45%)
Jun 28, 2018 14.87 14.92 14.80 14.90 20,203 -0.02(-0.12%)
Jun 27, 2018 15.16 15.21 14.92 14.92 8,746 -0.26(-1.72%)
Jun 26, 2018 15.26 15.26 15.13 15.18 27,581 -0.09(-0.57%)
Jun 25, 2018 15.58 15.59 15.25 15.27 55,888 -0.57(-3.60%)
Jun 22, 2018 15.68 15.86 15.68 15.84 8,988 +0.25(+1.59%)
Jun 21, 2018 15.71 15.71 15.56 15.59 48,733 -0.18(-1.16%)
Jun 20, 2018 15.90 15.90 15.72 15.77 54,325 -0.06(-0.38%)
Jun 19, 2018 16.20 15.69 15.83 33,801 -0.37(-2.26%)
Jun 18, 2018 16.16 16.26 16.16 16.20 34,959 -0.16(-0.96%)
Jun 15, 2018 16.62 16.30 16.36 47,307 -0.26(-1.57%)
Jun 14, 2018 16.74 16.74 16.62 16.62 30,366 -0.08(-0.47%)
Jun 13, 2018 16.71 16.83 16.65 16.70 38,935 -0.06(-0.36%)
Jun 12, 2018 17.05 17.05 16.58 16.76 30,836 -0.30(-1.74%)
Jun 11, 2018 17.20 17.20 17.05 17.05 50,063 -0.09(-0.55%)
Jun 08, 2018 17.14 17.19 17.00 17.15 136,898 -0.07(-0.42%)
Jun 07, 2018 17.53 17.53 17.19 17.22 114,582 -0.49(-2.78%)
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.