Skip to main content

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

8.420 -0.080 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.22 15.76 15.14 15.68 129,240 +0.25(+1.63%)
Feb 25, 2022 15.12 15.43 15.15 15.43 191,219 +0.57(+3.82%)
Feb 24, 2022 14.15 14.86 14.00 14.86 237,621 +0.05(+0.31%)
Feb 23, 2022 15.18 15.28 14.78 14.81 146,016 -0.10(-0.69%)
Feb 22, 2022 15.11 15.28 14.79 14.92 179,892 -0.43(-2.79%)
Feb 18, 2022 15.34 0 -0.21(-1.37%)
Feb 17, 2022 15.89 15.89 15.54 15.56 68,422 -0.34(-2.16%)
Feb 16, 2022 15.75 15.94 15.68 15.90 71,705 +0.12(+0.77%)
Feb 15, 2022 15.43 15.79 15.43 15.78 124,001 +0.64(+4.24%)
Feb 14, 2022 15.01 15.33 15.01 15.14 87,385 -0.05(-0.31%)
Feb 11, 2022 15.57 15.61 14.95 15.19 118,018 -0.44(-2.80%)
Feb 10, 2022 15.59 15.98 15.59 15.62 84,233 -0.26(-1.64%)
Feb 09, 2022 15.58 15.88 15.58 15.88 168,644 +0.41(+2.64%)
Feb 08, 2022 15.27 15.48 15.11 15.47 108,026 +0.04(+0.24%)
Feb 07, 2022 15.45 15.53 15.36 15.44 56,693 -0.05(-0.30%)
Feb 04, 2022 15.17 15.53 15.16 15.48 69,656 +0.30(+1.96%)
Feb 03, 2022 15.32 15.18 15.19 64,426 -0.26(-1.69%)
Feb 02, 2022 15.71 15.73 15.36 15.45 266,945 -0.18(-1.13%)
Feb 01, 2022 15.43 15.63 15.32 15.62 179,771 +0.28(+1.82%)
Jan 31, 2022 14.86 15.34 15.34 140,067 +0.66(+4.50%)
Jan 28, 2022 14.71 14.71 14.35 14.68 156,235 -0.09(-0.63%)
Jan 27, 2022 15.31 15.33 14.73 14.78 187,387 -0.52(-3.40%)
Jan 26, 2022 15.62 15.78 15.26 15.30 131,136 -0.05(-0.30%)
Jan 25, 2022 15.29 15.49 15.16 15.34 121,934 -0.16(-1.02%)
Jan 24, 2022 15.48 15.54 14.79 15.50 454,478 -0.29(-1.83%)
Jan 21, 2022 16.15 16.23 15.76 15.79 165,668 -0.47(-2.92%)
Jan 20, 2022 16.52 16.72 16.24 16.27 116,329 +0.06(+0.34%)
Jan 19, 2022 16.48 16.57 16.21 16.21 130,702 -0.26(-1.58%)
Jan 18, 2022 16.65 16.70 16.44 16.47 146,993 -0.32(-1.88%)
Jan 14, 2022 16.79 0 +0.10(+0.61%)
Jan 13, 2022 17.07 17.09 16.66 16.68 171,691 -0.32(-1.86%)
Jan 12, 2022 16.93 17.05 16.78 17.00 203,375 +0.56(+3.39%)
Jan 11, 2022 16.05 16.44 16.00 16.44 282,082 +0.46(+2.91%)
Jan 10, 2022 16.13 16.13 15.75 15.98 236,422 -0.26(-1.60%)
Jan 07, 2022 16.21 16.35 16.04 16.24 105,871 +0.05(+0.29%)
Jan 06, 2022 16.27 16.35 15.94 16.19 222,077 -0.09(-0.57%)
Jan 05, 2022 16.68 16.76 16.27 16.28 197,928 -0.60(-3.58%)
Jan 04, 2022 17.02 17.02 16.71 16.89 181,153 -0.13(-0.77%)
Jan 03, 2022 16.93 17.06 16.79 17.02 241,325 +0.28(+1.67%)
Dec 31, 2021 16.80 16.91 16.73 16.74 187,392 -0.07(-0.44%)
Dec 30, 2021 16.59 16.91 16.55 16.81 150,106 +0.33(+2.03%)
Dec 29, 2021 16.65 16.65 16.40 16.48 100,312 -0.09(-0.52%)
Dec 28, 2021 16.76 16.76 16.52 16.56 175,777 -0.05(-0.27%)
Dec 27, 2021 16.65 16.67 16.51 16.61 114,256 -0.12(-0.71%)
Dec 23, 2021 16.53 16.77 16.42 16.73 71,255 +0.23(+1.38%)
Dec 22, 2021 16.34 16.52 16.26 16.50 111,636 +0.26(+1.62%)
Dec 21, 2021 15.99 16.25 15.95 16.24 86,833 +0.39(+2.47%)
Dec 20, 2021 16.08 16.08 15.75 15.85 199,527 -0.71(-4.28%)
Dec 17, 2021 16.45 16.65 16.25 16.56 111,719 -0.04(-0.22%)
Dec 16, 2021 16.97 17.05 16.53 16.59 134,357 -0.18(-1.08%)
Dec 15, 2021 16.70 16.82 16.28 16.77 155,910 +0.09(+0.54%)
Dec 14, 2021 16.76 16.79 16.55 16.68 183,464 -0.24(-1.40%)
Dec 13, 2021 17.24 17.24 16.83 16.92 114,486 -0.29(-1.69%)
Dec 10, 2021 17.18 17.33 17.12 17.21 94,704 +0.08(+0.48%)
Dec 09, 2021 17.52 17.52 17.13 17.13 117,864 -0.51(-2.88%)
Dec 08, 2021 17.40 17.65 17.30 17.64 239,007 +0.41(+2.37%)
Dec 07, 2021 17.29 17.33 17.17 17.23 191,359 +0.24(+1.39%)
Dec 06, 2021 16.93 17.03 16.49 16.99 169,626 +0.06(+0.38%)
Dec 03, 2021 17.67 17.69 16.83 16.93 289,417 -0.69(-3.92%)
Dec 02, 2021 17.67 17.77 17.38 17.62 149,428 +0.07(+0.41%)
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.