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 (%)
Dec 31, 2018 10.18 10.24 10.13 10.19 22,553 +0.04(+0.43%)
Dec 28, 2018 10.12 10.15 10.12 10.15 7,745 +0.12(+1.15%)
Dec 27, 2018 9.945 10.03 9.927 10.03 5,953 -0.10(-0.97%)
Dec 26, 2018 9.787 10.13 9.787 10.13 1,096 +0.29(+2.96%)
Dec 24, 2018 9.892 9.918 9.840 9.840 919 -0.09(-0.88%)
Dec 21, 2018 10.07 10.08 9.918 9.927 9,309 -0.29(-2.86%)
Dec 20, 2018 10.42 10.42 10.20 10.22 5,726 -0.28(-2.69%)
Dec 19, 2018 10.75 10.81 10.45 10.50 8,222 -0.24(-2.24%)
Dec 18, 2018 10.81 10.81 10.74 10.74 6,318 +0.13(+1.24%)
Dec 17, 2018 10.81 10.84 10.59 10.61 972 -0.20(-1.81%)
Dec 14, 2018 10.89 10.89 10.81 10.81 1,264 -0.28(-2.51%)
Dec 13, 2018 11.09 11.12 11.08 11.08 2,176 +0.14(+1.27%)
Dec 12, 2018 11.02 11.03 10.94 10.94 678 +0.13(+1.20%)
Dec 11, 2018 10.78 10.82 10.78 10.82 2,825 +0.00(+0.01%)
Dec 10, 2018 10.92 10.92 10.69 10.81 3,551 -0.16(-1.43%)
Dec 07, 2018 11.10 11.15 10.97 10.97 4,022 -0.19(-1.70%)
Dec 06, 2018 11.16 11.16 11.03 11.16 2,849 -0.25(-2.15%)
Dec 04, 2018 11.79 11.79 11.41 11.41 2,758 -0.48(-4.03%)
Dec 03, 2018 11.82 11.90 11.82 11.88 2,098 +0.53(+4.67%)
Nov 30, 2018 11.29 11.36 11.29 11.35 2,298 -0.01(-0.08%)
Nov 29, 2018 11.21 11.36 11.21 11.36 4,965 +0.49(+4.48%)
Nov 28, 2018 10.87 10.88 10.86 10.88 1,071 +0.03(+0.32%)
Nov 27, 2018 10.95 10.95 10.81 10.84 3,691 -0.18(-1.60%)
Nov 26, 2018 11.05 11.07 11.02 11.02 3,163 -0.15(-1.39%)
Nov 23, 2018 11.20 11.20 11.17 11.17 919 -0.13(-1.15%)
Nov 21, 2018 11.30 11.30 11.30 0 +0.17(+1.56%)
Nov 20, 2018 11.32 11.32 11.13 11.13 3,855 -0.45(-3.91%)
Nov 19, 2018 11.79 11.79 11.55 11.58 4,081 -0.24(-2.06%)
Nov 16, 2018 11.80 11.82 11.80 11.82 459 +0.08(+0.67%)
Nov 15, 2018 11.59 11.75 11.58 11.75 10,030 +0.20(+1.73%)
Nov 14, 2018 11.55 11.55 11.55 11.55 239 -0.12(-1.00%)
Nov 13, 2018 11.69 11.72 11.66 11.66 2,099 +0.03(+0.25%)
Nov 12, 2018 11.91 11.91 11.63 11.63 3,859 -0.28(-2.34%)
Nov 09, 2018 12.05 12.05 11.88 11.91 7,470 -0.38(-3.11%)
Nov 08, 2018 12.29 12.31 12.29 12.29 2,327 -0.17(-1.33%)
Nov 07, 2018 12.41 12.46 12.41 12.46 1,816 +0.35(+2.87%)
Nov 06, 2018 12.14 12.14 12.06 12.11 5,454 +0.06(+0.51%)
Nov 05, 2018 12.05 12.05 12.04 12.05 2,190 +0.03(+0.22%)
Nov 02, 2018 11.99 12.09 11.99 12.02 1,838 +0.33(+2.84%)
Nov 01, 2018 11.54 11.69 11.54 11.69 1,363 +0.45(+4.01%)
Oct 31, 2018 11.15 11.25 11.15 11.24 2,176 +0.26(+2.38%)
Oct 30, 2018 10.99 11.00 10.92 10.98 1,249 +0.02(+0.16%)
Oct 29, 2018 11.04 11.04 10.95 10.96 7,801 -0.03(-0.24%)
Oct 26, 2018 11.07 11.07 10.99 10.99 7,700 -0.10(-0.94%)
Oct 25, 2018 11.08 11.15 11.08 11.09 5,943 +0.06(+0.55%)
Oct 24, 2018 11.27 11.31 11.03 11.03 2,545 -0.40(-3.50%)
Oct 23, 2018 11.35 11.43 11.21 11.43 5,958 -0.26(-2.23%)
Oct 22, 2018 11.77 11.77 11.69 11.69 4,187 +0.17(+1.51%)
Oct 19, 2018 11.69 11.69 11.51 11.52 1,264 +0.01(+0.07%)
Oct 18, 2018 11.75 11.75 11.49 11.51 4,600 -0.40(-3.32%)
Oct 17, 2018 11.96 11.96 11.86 11.91 4,119 -0.16(-1.33%)
Oct 16, 2018 12.08 12.08 12.06 12.07 1,267 +0.09(+0.73%)
Oct 15, 2018 11.95 12.02 11.95 11.98 4,863 +0.03(+0.22%)
Oct 12, 2018 12.08 12.08 11.92 11.95 5,861 +0.09(+0.80%)
Oct 11, 2018 11.87 11.89 11.80 11.86 3,882 -0.26(-2.18%)
Oct 10, 2018 12.34 12.34 12.12 12.12 11,816 -0.51(-4.03%)
Oct 09, 2018 12.69 12.69 12.62 12.63 21,778 -0.12(-0.94%)
Oct 08, 2018 12.75 12.76 12.69 12.75 11,492 -0.22(-1.69%)
Oct 05, 2018 13.09 13.09 12.97 12.97 2,413 -0.17(-1.26%)
Oct 04, 2018 13.28 13.30 13.14 13.14 3,233 -0.16(-1.20%)
Oct 03, 2018 13.39 13.40 13.30 13.30 5,851 -0.08(-0.59%)
Oct 02, 2018 13.42 13.44 13.35 13.38 6,723 -0.20(-1.45%)
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.