Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.29 11.36 11.29 11.35 2,298 -0.01(-0.08%)
Nov 29, 2018 11.21 11.36 11.21 11.36 4,965 +0.49(+4.48%)
Nov 28, 2018 10.87 10.88 10.86 10.88 1,071 +0.03(+0.32%)
Nov 27, 2018 10.95 10.95 10.81 10.84 3,691 -0.18(-1.60%)
Nov 26, 2018 11.05 11.07 11.02 11.02 3,163 -0.15(-1.39%)
Nov 23, 2018 11.20 11.20 11.17 11.17 919 -0.13(-1.15%)
Nov 21, 2018 11.30 11.30 11.30 0 +0.17(+1.56%)
Nov 20, 2018 11.32 11.32 11.13 11.13 3,855 -0.45(-3.91%)
Nov 19, 2018 11.79 11.79 11.55 11.58 4,081 -0.24(-2.06%)
Nov 16, 2018 11.80 11.82 11.80 11.82 459 +0.08(+0.67%)
Nov 15, 2018 11.59 11.75 11.58 11.75 10,030 +0.20(+1.73%)
Nov 14, 2018 11.55 11.55 11.55 11.55 239 -0.12(-1.00%)
Nov 13, 2018 11.69 11.72 11.66 11.66 2,099 +0.03(+0.25%)
Nov 12, 2018 11.91 11.91 11.63 11.63 3,859 -0.28(-2.34%)
Nov 09, 2018 12.05 12.05 11.88 11.91 7,470 -0.38(-3.11%)
Nov 08, 2018 12.29 12.31 12.29 12.29 2,327 -0.17(-1.33%)
Nov 07, 2018 12.41 12.46 12.41 12.46 1,816 +0.35(+2.87%)
Nov 06, 2018 12.14 12.14 12.06 12.11 5,454 +0.06(+0.51%)
Nov 05, 2018 12.05 12.05 12.04 12.05 2,190 +0.03(+0.22%)
Nov 02, 2018 11.99 12.09 11.99 12.02 1,838 +0.33(+2.84%)
Nov 01, 2018 11.54 11.69 11.54 11.69 1,363 +0.45(+4.01%)
Oct 31, 2018 11.15 11.25 11.15 11.24 2,176 +0.26(+2.38%)
Oct 30, 2018 10.99 11.00 10.92 10.98 1,249 +0.02(+0.16%)
Oct 29, 2018 11.04 11.04 10.95 10.96 7,801 -0.03(-0.24%)
Oct 26, 2018 11.07 11.07 10.99 10.99 7,700 -0.10(-0.94%)
Oct 25, 2018 11.08 11.15 11.08 11.09 5,943 +0.06(+0.55%)
Oct 24, 2018 11.27 11.31 11.03 11.03 2,545 -0.40(-3.50%)
Oct 23, 2018 11.35 11.43 11.21 11.43 5,958 -0.26(-2.23%)
Oct 22, 2018 11.77 11.77 11.69 11.69 4,187 +0.17(+1.51%)
Oct 19, 2018 11.69 11.69 11.51 11.52 1,264 +0.01(+0.07%)
Oct 18, 2018 11.75 11.75 11.49 11.51 4,600 -0.40(-3.32%)
Oct 17, 2018 11.96 11.96 11.86 11.91 4,119 -0.16(-1.33%)
Oct 16, 2018 12.08 12.08 12.06 12.07 1,267 +0.09(+0.73%)
Oct 15, 2018 11.95 12.02 11.95 11.98 4,863 +0.03(+0.22%)
Oct 12, 2018 12.08 12.08 11.92 11.95 5,861 +0.09(+0.80%)
Oct 11, 2018 11.87 11.89 11.80 11.86 3,882 -0.26(-2.18%)
Oct 10, 2018 12.34 12.34 12.12 12.12 11,816 -0.51(-4.03%)
Oct 09, 2018 12.69 12.69 12.62 12.63 21,778 -0.12(-0.94%)
Oct 08, 2018 12.75 12.76 12.69 12.75 11,492 -0.22(-1.69%)
Oct 05, 2018 13.09 13.09 12.97 12.97 2,413 -0.17(-1.26%)
Oct 04, 2018 13.28 13.30 13.14 13.14 3,233 -0.16(-1.20%)
Oct 03, 2018 13.39 13.40 13.30 13.30 5,851 -0.08(-0.59%)
Oct 02, 2018 13.42 13.44 13.35 13.38 6,723 -0.20(-1.45%)
Oct 01, 2018 13.54 13.57 13.54 13.57 3,052 +0.14(+1.04%)
Sep 28, 2018 13.41 13.47 13.41 13.43 2,528 +0.02(+0.17%)
Sep 27, 2018 13.51 13.51 13.39 13.41 12,433 -0.17(-1.26%)
Sep 26, 2018 13.61 13.61 13.54 13.58 1,621 -0.04(-0.32%)
Sep 25, 2018 13.68 13.68 13.56 13.62 5,712 -0.02(-0.13%)
Sep 24, 2018 13.70 13.71 13.59 13.64 5,885 -0.06(-0.41%)
Sep 21, 2018 13.66 13.77 13.66 13.70 7,585 +0.17(+1.25%)
Sep 20, 2018 13.49 13.55 13.44 13.53 4,823 +0.37(+2.78%)
Sep 19, 2018 13.10 13.17 13.09 13.16 4,080 +0.20(+1.55%)
Sep 18, 2018 12.83 12.96 12.83 12.96 5,689 +0.17(+1.35%)
Sep 17, 2018 12.78 12.83 12.78 12.79 2,537 -0.03(-0.27%)
Sep 14, 2018 12.88 12.88 12.81 12.82 2,643 -0.06(-0.47%)
Sep 13, 2018 12.93 12.93 12.85 12.89 17,113 +0.19(+1.51%)
Sep 12, 2018 12.48 12.69 12.48 12.69 1,244 +0.31(+2.53%)
Sep 11, 2018 12.28 12.39 12.28 12.38 10,604 +0.00(+0.00%)
Sep 10, 2018 12.44 12.44 12.38 12.38 2,934 -0.02(-0.14%)
Sep 07, 2018 12.36 12.47 12.36 12.40 4,942 -0.03(-0.21%)
Sep 06, 2018 12.54 12.61 12.42 12.42 9,708 -0.22(-1.73%)
Sep 05, 2018 12.73 12.73 12.62 12.64 2,904 -0.24(-1.88%)
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.