Skip to main content

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

9.430 +0.020 (+0.21%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 15.97 16.12 15.91 16.07 121,938 -0.07(-0.45%)
Aug 31, 2021 16.13 16.18 16.05 16.15 178,760 -0.03(-0.17%)
Aug 30, 2021 16.14 16.22 16.04 16.17 126,166 +0.16(+1.02%)
Aug 27, 2021 15.88 16.08 15.86 16.01 258,112 +0.18(+1.15%)
Aug 26, 2021 15.97 16.07 15.75 15.83 128,770 -0.30(-1.86%)
Aug 25, 2021 16.07 16.17 16.00 16.13 59,752 +0.07(+0.45%)
Aug 24, 2021 16.05 16.13 15.96 16.06 66,059 +0.16(+1.03%)
Aug 23, 2021 15.60 15.93 15.60 15.89 77,971 +0.46(+3.00%)
Aug 20, 2021 15.31 15.44 15.09 15.43 137,908 +0.04(+0.24%)
Aug 19, 2021 15.53 15.59 15.33 15.39 219,151 -0.34(-2.14%)
Aug 18, 2021 15.66 15.87 15.64 15.73 252,996 +0.08(+0.52%)
Aug 17, 2021 15.77 15.86 15.49 15.65 229,856 -0.53(-3.26%)
Aug 16, 2021 16.37 16.37 16.06 16.17 244,318 -0.51(-3.05%)
Aug 13, 2021 16.89 16.91 16.67 16.68 321,928 -0.23(-1.34%)
Aug 12, 2021 16.94 16.96 16.73 16.91 79,575 -0.06(-0.37%)
Aug 11, 2021 17.12 17.16 16.78 16.97 99,212 +0.00(+0.00%)
Aug 10, 2021 17.00 17.01 16.85 16.97 114,113 +0.05(+0.32%)
Aug 09, 2021 16.81 16.96 16.67 16.92 73,955 +0.04(+0.22%)
Aug 06, 2021 17.00 17.04 16.82 16.88 75,296 -0.12(-0.70%)
Aug 05, 2021 17.06 17.08 16.95 17.00 198,528 -0.05(-0.27%)
Aug 04, 2021 17.02 17.16 16.99 17.05 160,380 +0.35(+2.07%)
Aug 03, 2021 16.81 16.84 16.54 16.70 160,449 -0.13(-0.76%)
Aug 02, 2021 16.81 17.01 16.79 16.83 159,827 +0.13(+0.76%)
Jul 30, 2021 16.47 16.76 16.37 16.70 88,916 +0.07(+0.44%)
Jul 29, 2021 16.53 16.70 16.49 16.63 221,628 +0.33(+2.01%)
Jul 28, 2021 15.88 16.35 15.87 16.30 218,350 +0.59(+3.76%)
Jul 27, 2021 15.96 15.98 15.49 15.71 225,312 -0.53(-3.25%)
Jul 26, 2021 16.13 16.36 16.04 16.24 113,500 +0.01(+0.06%)
Jul 23, 2021 16.51 16.51 16.13 16.23 137,731 -0.25(-1.54%)
Jul 22, 2021 16.63 16.71 16.37 16.48 138,148 -0.05(-0.33%)
Jul 21, 2021 16.10 16.54 16.10 16.54 245,379 +0.69(+4.36%)
Jul 20, 2021 15.58 15.86 15.55 15.85 97,354 +0.31(+1.99%)
Jul 19, 2021 15.46 15.63 15.27 15.54 198,956 -0.29(-1.84%)
Jul 16, 2021 16.27 16.27 15.82 15.83 169,484 -0.45(-2.74%)
Jul 15, 2021 16.17 16.45 16.17 16.27 109,369 +0.13(+0.79%)
Jul 14, 2021 16.59 16.59 16.09 16.15 182,177 -0.34(-2.04%)
Jul 13, 2021 16.76 16.77 16.48 16.48 132,220 -0.25(-1.52%)
Jul 12, 2021 16.54 16.74 16.48 16.74 243,350 +0.40(+2.45%)
Jul 09, 2021 16.16 16.36 16.14 16.34 240,685 +0.41(+2.57%)
Jul 08, 2021 15.77 16.01 15.60 15.93 183,675 -0.16(-1.02%)
Jul 07, 2021 16.21 16.36 16.07 16.09 258,783 +0.06(+0.40%)
Jul 06, 2021 16.08 16.16 15.90 16.03 150,241 -0.02(-0.11%)
Jul 02, 2021 16.08 16.12 15.84 16.05 212,285 -0.01(-0.06%)
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.