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

13.83 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 15.44 15.49 15.21 15.30 55,938 +0.06(+0.39%)
May 27, 2022 14.97 15.24 14.97 15.24 56,275 +0.39(+2.63%)
May 26, 2022 14.42 14.91 14.38 14.85 168,980 +0.42(+2.91%)
May 25, 2022 14.34 14.50 14.24 14.43 59,755 +0.00(+0.00%)
May 24, 2022 14.56 14.56 14.31 14.43 50,184 -0.41(-2.76%)
May 23, 2022 14.82 14.85 14.58 14.84 36,701 +0.19(+1.30%)
May 20, 2022 14.90 15.00 14.36 14.65 72,337 -0.06(-0.41%)
May 19, 2022 14.33 14.86 14.33 14.71 113,588 +0.45(+3.16%)
May 18, 2022 14.50 14.66 14.21 14.26 154,549 -0.32(-2.19%)
May 17, 2022 14.42 14.58 14.29 14.58 81,986 +0.75(+5.42%)
May 16, 2022 13.96 14.05 13.80 13.83 96,486 -0.12(-0.86%)
May 13, 2022 13.64 14.04 13.61 13.95 86,913 +0.71(+5.36%)
May 12, 2022 13.05 13.55 12.90 13.24 142,248 -0.08(-0.60%)
May 11, 2022 13.57 13.92 13.30 13.32 101,783 -0.16(-1.19%)
May 10, 2022 13.68 13.73 13.23 13.48 351,126 +0.13(+0.97%)
May 09, 2022 13.89 13.89 13.30 13.35 231,087 -0.95(-6.64%)
May 06, 2022 14.49 14.50 14.16 14.30 300,912 -0.24(-1.65%)
May 05, 2022 15.11 15.11 14.40 14.54 162,032 -0.71(-4.66%)
May 04, 2022 14.77 15.29 14.65 15.25 91,813 +0.42(+2.83%)
May 03, 2022 14.64 14.86 14.64 14.83 224,283 +0.18(+1.23%)
May 02, 2022 14.50 14.66 14.36 14.65 237,610 +0.09(+0.62%)
Apr 29, 2022 14.88 15.07 14.53 14.56 79,364 -0.07(-0.48%)
Apr 28, 2022 14.69 14.69 14.24 14.63 133,057 +0.09(+0.62%)
Apr 27, 2022 14.52 14.75 14.46 14.54 62,783 +0.44(+3.12%)
Apr 26, 2022 14.58 14.59 14.08 14.10 176,615 -0.65(-4.41%)
Apr 25, 2022 14.68 14.81 14.50 14.75 159,007 -0.36(-2.38%)
Apr 22, 2022 15.44 15.49 15.08 15.11 258,503 -0.33(-2.14%)
Apr 21, 2022 16.16 16.21 15.37 15.44 236,248 -0.59(-3.68%)
Apr 20, 2022 16.34 16.34 16.02 16.03 206,213 -0.50(-3.02%)
Apr 19, 2022 16.20 16.53 16.12 16.53 87,038 +0.26(+1.60%)
Apr 18, 2022 16.41 16.43 16.16 16.27 69,939 -0.14(-0.85%)
Apr 14, 2022 16.59 16.62 16.39 16.41 39,265 -0.21(-1.26%)
Apr 13, 2022 16.21 16.63 16.21 16.62 45,088 +0.47(+2.91%)
Apr 12, 2022 16.31 16.48 16.11 16.15 105,091 +0.01(+0.06%)
Apr 11, 2022 16.28 16.34 16.08 16.14 108,342 -0.55(-3.30%)
Apr 08, 2022 16.78 16.88 16.64 16.69 45,511 -0.08(-0.47%)
Apr 07, 2022 16.85 16.90 16.51 16.77 124,957 -0.15(-0.89%)
Apr 06, 2022 17.07 17.15 16.76 16.92 193,537 -0.43(-2.48%)
Apr 05, 2022 17.95 17.95 17.34 17.35 147,246 -0.65(-3.61%)
Apr 04, 2022 17.62 18.00 17.62 18.00 137,812 +0.56(+3.21%)
Apr 01, 2022 17.52 17.59 17.32 17.44 110,244 +0.25(+1.45%)
Mar 31, 2022 17.41 17.45 17.19 17.19 112,374 -0.15(-0.87%)
Mar 30, 2022 17.27 17.61 17.27 17.34 234,952 +0.21(+1.23%)
Mar 29, 2022 16.93 17.16 16.82 17.13 111,070 +0.33(+1.96%)
Mar 28, 2022 16.81 16.89 16.59 16.80 100,904 -0.09(-0.53%)
Mar 25, 2022 17.10 17.10 16.76 16.89 108,087 -0.18(-1.05%)
Mar 24, 2022 16.85 17.10 16.77 17.07 126,997 +0.25(+1.49%)
Mar 23, 2022 16.81 17.04 16.72 16.82 95,156 +0.02(+0.12%)
Mar 22, 2022 16.67 16.84 16.57 16.80 78,421 +0.30(+1.82%)
Mar 21, 2022 16.56 16.68 16.35 16.50 86,163 +0.02(+0.12%)
Mar 18, 2022 16.08 16.53 16.07 16.48 118,243 +0.38(+2.36%)
Mar 17, 2022 15.80 16.10 15.76 16.10 61,299 +0.21(+1.32%)
Mar 16, 2022 15.31 15.92 15.31 15.89 80,704 +1.14(+7.73%)
Mar 15, 2022 14.55 14.78 14.40 14.75 196,356 +0.12(+0.82%)
Mar 14, 2022 15.19 15.19 14.56 14.63 205,115 -0.76(-4.94%)
Mar 11, 2022 15.98 15.98 15.35 15.39 98,706 -0.46(-2.90%)
Mar 10, 2022 15.80 15.90 15.64 15.85 68,864 +0.02(+0.13%)
Mar 09, 2022 15.67 15.91 15.55 15.83 110,928 +0.40(+2.59%)
Mar 08, 2022 15.22 15.65 15.10 15.43 148,137 +0.08(+0.52%)
Mar 07, 2022 15.52 15.71 15.31 15.35 98,829 -0.39(-2.48%)
Mar 04, 2022 15.84 16.14 15.59 15.74 86,827 -0.41(-2.54%)
Mar 03, 2022 16.55 16.63 16.06 16.15 360,505 -0.31(-1.88%)
Mar 02, 2022 16.49 16.68 16.23 16.46 101,629 +0.08(+0.49%)
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.