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

12.79 -0.15 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.75 17.81 17.66 17.77 162,434 -0.03(-0.17%)
Aug 30, 2021 17.76 17.85 17.65 17.80 114,643 +0.18(+1.02%)
Aug 27, 2021 17.48 17.70 17.45 17.62 234,538 +0.20(+1.15%)
Aug 26, 2021 17.57 17.68 17.33 17.42 117,009 -0.33(-1.86%)
Aug 25, 2021 17.69 17.80 17.61 17.75 54,295 +0.08(+0.45%)
Aug 24, 2021 17.66 17.75 17.56 17.67 60,026 +0.18(+1.03%)
Aug 23, 2021 17.17 17.53 17.17 17.49 70,850 +0.51(+3.00%)
Aug 20, 2021 16.85 16.99 16.61 16.98 125,313 +0.04(+0.24%)
Aug 19, 2021 17.09 17.15 16.87 16.94 199,136 -0.37(-2.14%)
Aug 18, 2021 17.23 17.46 17.21 17.31 229,889 +0.09(+0.52%)
Aug 17, 2021 17.35 17.45 17.05 17.22 208,863 -0.58(-3.26%)
Aug 16, 2021 18.01 18.01 17.67 17.80 222,004 -0.56(-3.05%)
Aug 13, 2021 18.59 18.61 18.35 18.36 292,526 -0.25(-1.34%)
Aug 12, 2021 18.64 18.66 18.41 18.61 72,308 -0.07(-0.37%)
Aug 11, 2021 18.84 18.88 18.47 18.68 90,151 +0.00(+0.00%)
Aug 10, 2021 18.71 18.72 18.54 18.68 103,691 +0.06(+0.32%)
Aug 09, 2021 18.50 18.67 18.35 18.62 67,201 +0.04(+0.22%)
Aug 06, 2021 18.71 18.75 18.51 18.58 68,419 -0.13(-0.69%)
Aug 05, 2021 18.77 18.80 18.65 18.71 180,396 -0.05(-0.27%)
Aug 04, 2021 18.73 18.89 18.70 18.76 145,732 +0.38(+2.07%)
Aug 03, 2021 18.50 18.53 18.20 18.38 145,795 -0.14(-0.76%)
Aug 02, 2021 18.50 18.72 18.48 18.52 145,230 +0.14(+0.76%)
Jul 30, 2021 18.13 18.45 18.02 18.38 80,795 +0.08(+0.44%)
Jul 29, 2021 18.19 18.38 18.15 18.30 201,386 +0.36(+2.01%)
Jul 28, 2021 17.48 17.99 17.47 17.94 198,408 +0.65(+3.76%)
Jul 27, 2021 17.56 17.59 17.05 17.29 204,734 -0.58(-3.25%)
Jul 26, 2021 17.75 18.00 17.65 17.87 103,134 +0.01(+0.06%)
Jul 23, 2021 18.17 18.17 17.75 17.86 125,152 -0.28(-1.54%)
Jul 22, 2021 18.30 18.39 18.02 18.14 125,531 -0.06(-0.33%)
Jul 21, 2021 17.72 18.20 17.72 18.20 222,968 +0.76(+4.36%)
Jul 20, 2021 17.15 17.46 17.11 17.44 88,463 +0.34(+1.99%)
Jul 19, 2021 17.01 17.20 16.80 17.10 180,785 -0.32(-1.84%)
Jul 16, 2021 17.90 17.90 17.41 17.42 154,005 -0.49(-2.74%)
Jul 15, 2021 17.80 18.10 17.80 17.91 99,380 +0.14(+0.79%)
Jul 14, 2021 18.26 18.26 17.71 17.77 165,539 -0.37(-2.04%)
Jul 13, 2021 18.45 18.45 18.14 18.14 120,144 -0.28(-1.52%)
Jul 12, 2021 18.20 18.42 18.14 18.42 221,124 +0.44(+2.45%)
Jul 09, 2021 17.78 18.00 17.76 17.98 218,703 +0.45(+2.57%)
Jul 08, 2021 17.35 17.62 17.17 17.53 166,900 -0.18(-1.02%)
Jul 07, 2021 17.84 18.00 17.68 17.71 235,148 +0.07(+0.40%)
Jul 06, 2021 17.70 17.78 17.50 17.64 136,519 -0.02(-0.11%)
Jul 02, 2021 17.70 17.75 17.43 17.66 192,897 -0.01(-0.06%)
Jul 01, 2021 17.97 17.99 17.60 17.67 107,066 -0.30(-1.67%)
Jun 30, 2021 17.80 17.98 17.74 17.97 162,655 +0.11(+0.62%)
Jun 29, 2021 17.83 17.89 17.70 17.86 124,910 +0.06(+0.34%)
Jun 28, 2021 17.56 17.84 17.56 17.80 205,447 +0.35(+2.01%)
Jun 25, 2021 17.41 17.57 17.41 17.45 91,965 +0.17(+0.98%)
Jun 24, 2021 17.30 17.37 17.19 17.28 116,329 +0.00(+0.00%)
Jun 23, 2021 16.93 17.30 16.88 17.28 109,640 +0.48(+2.86%)
Jun 22, 2021 16.78 16.86 16.66 16.80 53,229 -0.07(-0.41%)
Jun 21, 2021 16.83 16.90 16.65 16.87 99,156 +0.07(+0.42%)
Jun 18, 2021 16.85 16.95 16.75 16.80 71,668 -0.09(-0.53%)
Jun 17, 2021 16.70 16.99 16.70 16.89 131,418 +0.22(+1.32%)
Jun 16, 2021 16.96 16.96 16.53 16.67 200,937 -0.38(-2.23%)
Jun 15, 2021 17.29 17.33 16.93 17.05 143,959 -0.25(-1.45%)
Jun 14, 2021 17.45 17.49 17.26 17.30 137,193 -0.01(-0.06%)
Jun 11, 2021 17.14 17.32 17.12 17.31 157,980 +0.31(+1.82%)
Jun 10, 2021 16.99 17.13 16.95 17.00 113,217 +0.13(+0.77%)
Jun 09, 2021 17.12 17.15 16.84 16.87 84,691 -0.12(-0.71%)
Jun 08, 2021 17.02 17.10 16.79 16.99 193,804 +0.00(+0.00%)
Jun 07, 2021 16.91 16.99 16.75 16.99 156,819 +0.01(+0.06%)
Jun 04, 2021 16.85 17.00 16.79 16.98 139,458 +0.30(+1.80%)
Jun 03, 2021 16.84 16.85 16.58 16.68 201,965 -0.25(-1.48%)
Jun 02, 2021 16.91 16.95 16.78 16.93 174,747 +0.11(+0.65%)
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.