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

12.90 +0.11 (+0.86%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.25 15.25 15.25 0 -0.28(-1.80%)
Aug 30, 2018 15.69 15.75 15.53 15.53 2,688 -0.34(-2.14%)
Aug 29, 2018 15.79 15.87 15.78 15.87 1,050 -0.01(-0.06%)
Aug 28, 2018 16.03 16.03 15.88 15.88 3,109 +0.07(+0.44%)
Aug 27, 2018 15.60 15.86 15.60 15.81 2,031 +0.23(+1.48%)
Aug 24, 2018 15.52 15.62 15.52 15.58 1,100 +0.17(+1.13%)
Aug 23, 2018 15.59 15.59 15.41 15.41 1,593 -0.26(-1.69%)
Aug 22, 2018 15.55 15.67 15.55 15.67 2,743 +0.15(+0.97%)
Aug 21, 2018 15.44 15.52 15.40 15.52 4,847 +0.14(+0.90%)
Aug 20, 2018 15.31 15.38 15.30 15.38 3,991 +0.13(+0.86%)
Aug 17, 2018 14.99 15.25 14.99 15.25 2,500 +0.19(+1.26%)
Aug 16, 2018 14.94 15.06 14.94 15.06 1,491 +0.20(+1.35%)
Aug 15, 2018 15.18 15.18 14.77 14.86 4,282 -0.58(-3.75%)
Aug 14, 2018 15.45 15.45 15.41 15.44 5,192 -0.12(-0.78%)
Aug 13, 2018 15.82 15.82 15.52 15.56 4,457 -0.37(-2.32%)
Aug 10, 2018 16.08 16.08 15.89 15.93 6,000 -0.50(-3.03%)
Aug 09, 2018 16.38 16.45 16.38 16.43 3,125 +0.07(+0.42%)
Aug 08, 2018 16.39 16.39 16.27 16.36 1,222 -0.04(-0.25%)
Aug 07, 2018 16.54 16.54 16.40 16.40 2,835 +0.01(+0.06%)
Aug 06, 2018 16.39 16.44 16.39 16.39 13,605 -0.03(-0.18%)
Aug 03, 2018 16.38 16.43 16.38 16.42 800 +0.05(+0.30%)
Aug 02, 2018 16.37 16.45 16.37 16.37 5,273 -0.36(-2.15%)
Aug 01, 2018 16.83 16.83 16.73 16.73 1,722 -0.21(-1.24%)
Jul 31, 2018 16.76 16.96 16.76 16.94 1,359 +0.06(+0.34%)
Jul 30, 2018 16.99 16.99 16.88 16.88 5,665 -0.03(-0.16%)
Jul 27, 2018 17.03 17.03 16.91 16.91 15,500 -0.07(-0.41%)
Jul 26, 2018 17.03 17.04 16.97 16.98 7,268 -0.14(-0.79%)
Jul 25, 2018 17.09 17.12 17.00 17.12 4,081 +0.11(+0.62%)
Jul 24, 2018 17.13 17.13 17.01 17.01 9,267 +0.35(+2.09%)
Jul 23, 2018 16.73 16.73 16.66 16.66 1,834 -0.19(-1.12%)
Jul 20, 2018 16.93 16.93 16.85 16.85 3,687 -0.09(-0.53%)
Jul 19, 2018 17.09 17.09 16.90 16.94 16,367 -0.28(-1.62%)
Jul 18, 2018 17.25 17.25 17.20 17.22 2,076 -0.05(-0.28%)
Jul 17, 2018 17.29 17.30 17.20 17.27 10,749 -0.02(-0.13%)
Jul 16, 2018 17.45 17.45 17.27 17.29 18,712 -0.30(-1.71%)
Jul 13, 2018 17.58 17.61 17.57 17.59 1,469 +0.09(+0.51%)
Jul 12, 2018 17.47 17.59 17.45 17.50 2,560 +0.25(+1.45%)
Jul 11, 2018 17.53 17.53 17.25 17.25 4,949 -0.47(-2.64%)
Jul 10, 2018 17.73 17.75 17.70 17.72 7,734 +0.05(+0.27%)
Jul 09, 2018 17.57 17.72 17.57 17.67 21,358 +0.36(+2.08%)
Jul 06, 2018 17.23 17.37 17.22 17.31 3,162 +0.11(+0.64%)
Jul 05, 2018 17.20 17.20 17.14 17.20 7,521 -0.16(-0.92%)
Jul 03, 2018 17.36 17.36 17.36 0 -0.09(-0.52%)
Jul 02, 2018 17.45 17.47 17.36 17.45 3,161 -0.10(-0.57%)
Jun 29, 2018 17.60 17.55 18,375 +0.42(+2.45%)
Jun 28, 2018 17.09 17.15 17.01 17.13 17,578 -0.02(-0.12%)
Jun 27, 2018 17.43 17.48 17.15 17.15 7,610 -0.30(-1.72%)
Jun 26, 2018 17.54 17.54 17.39 17.45 23,997 -0.10(-0.57%)
Jun 25, 2018 17.91 17.92 17.53 17.55 48,625 -0.65(-3.60%)
Jun 22, 2018 18.02 18.23 18.02 18.20 7,820 +0.28(+1.59%)
Jun 21, 2018 18.06 18.06 17.88 17.92 42,400 -0.21(-1.16%)
Jun 20, 2018 18.27 18.27 18.07 18.13 47,265 -0.07(-0.38%)
Jun 19, 2018 18.62 18.03 18.20 29,409 -0.42(-2.26%)
Jun 18, 2018 18.57 18.69 18.57 18.62 30,416 -0.18(-0.96%)
Jun 15, 2018 19.10 18.74 18.80 41,159 -0.30(-1.57%)
Jun 14, 2018 19.24 19.24 19.10 19.10 26,420 -0.09(-0.47%)
Jun 13, 2018 19.21 19.35 19.14 19.19 33,875 -0.07(-0.36%)
Jun 12, 2018 19.60 19.60 19.06 19.26 26,829 -0.34(-1.73%)
Jun 11, 2018 19.77 19.77 19.60 19.60 43,557 -0.11(-0.55%)
Jun 08, 2018 19.70 19.76 19.54 19.71 119,107 -0.08(-0.42%)
Jun 07, 2018 20.15 20.15 19.75 19.79 99,691 -0.57(-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.