Skip to main content

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

8.420 -0.080 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.985 8.985 8.954 8.964 455 +0.10(+1.10%)
Aug 29, 2019 8.875 8.910 8.866 8.866 431 +0.06(+0.65%)
Aug 28, 2019 8.802 8.831 8.802 8.809 230 +0.08(+0.96%)
Aug 27, 2019 8.768 8.768 8.726 8.726 6,699 -0.02(-0.20%)
Aug 26, 2019 8.741 8.744 8.741 8.744 762 +0.00(+0.05%)
Aug 23, 2019 8.858 8.858 8.736 8.739 1,936 -0.29(-3.26%)
Aug 22, 2019 9.139 9.139 8.994 9.033 15,793 -0.13(-1.38%)
Aug 21, 2019 9.170 9.170 9.156 9.159 889 +0.01(+0.06%)
Aug 20, 2019 9.156 9.156 9.154 9.154 309 -0.03(-0.31%)
Aug 19, 2019 9.208 9.208 9.183 9.183 120 +0.05(+0.53%)
Aug 16, 2019 9.112 9.134 9.112 9.134 8,657 +0.10(+1.12%)
Aug 15, 2019 9.068 9.068 9.022 9.033 1,460 -0.08(-0.93%)
Aug 14, 2019 9.218 9.224 9.104 9.118 5,216 -0.28(-2.93%)
Aug 13, 2019 9.279 9.446 9.279 9.393 2,066 +0.09(+0.94%)
Aug 12, 2019 9.367 9.367 9.305 9.305 4,785 -0.21(-2.19%)
Aug 09, 2019 9.525 9.560 9.513 9.513 1,025 +0.01(+0.06%)
Aug 08, 2019 9.376 9.534 9.376 9.507 3,177 +0.31(+3.41%)
Aug 07, 2019 9.033 9.194 9.033 9.194 5,177 +0.19(+2.07%)
Aug 06, 2019 8.989 9.007 8.916 9.007 1,871 +0.11(+1.28%)
Aug 05, 2019 9.130 9.130 8.831 8.893 31,635 -0.41(-4.43%)
Aug 02, 2019 9.305 9.313 9.305 9.305 5,809 -0.15(-1.62%)
Aug 01, 2019 9.621 9.665 9.459 9.459 2,638 -0.24(-2.46%)
Jul 31, 2019 9.788 9.807 9.697 9.697 1,469 -0.10(-0.98%)
Jul 30, 2019 9.806 9.806 9.736 9.793 3,647 -0.10(-1.02%)
Jul 29, 2019 9.894 9.894 9.894 9.894 304 -0.02(-0.18%)
Jul 26, 2019 9.955 9.955 9.911 9.911 1,253 -0.02(-0.20%)
Jul 25, 2019 10.08 10.08 9.902 9.931 338 -0.23(-2.22%)
Jul 24, 2019 10.19 10.19 10.16 10.16 2,878 -0.03(-0.26%)
Jul 23, 2019 10.14 10.21 10.14 10.18 1,707 +0.09(+0.87%)
Jul 22, 2019 10.10 10.10 10.10 10.10 1,271 -0.03(-0.26%)
Jul 19, 2019 10.10 10.14 10.09 10.12 6,037 +0.08(+0.78%)
Jul 18, 2019 9.999 10.04 9.981 10.04 4,737 +0.08(+0.80%)
Jul 17, 2019 9.973 9.973 9.964 9.964 1,472 -0.04(-0.43%)
Jul 16, 2019 10.03 10.03 9.990 10.01 4,514 +0.03(+0.25%)
Jul 15, 2019 10.03 10.03 9.968 9.981 1,364 +0.14(+1.38%)
Jul 12, 2019 9.832 9.845 9.832 9.845 341 -0.02(-0.22%)
Jul 11, 2019 9.832 9.867 9.832 9.867 426 +0.03(+0.31%)
Jul 10, 2019 9.815 9.876 9.806 9.837 3,241 +0.07(+0.76%)
Jul 09, 2019 9.738 9.762 9.727 9.762 2,798 -0.04(-0.45%)
Jul 08, 2019 9.841 9.841 9.806 9.806 1,102 -0.07(-0.74%)
Jul 05, 2019 9.867 9.907 9.848 9.879 3,189 -0.12(-1.20%)
Jul 03, 2019 9.990 9.999 9.990 9.999 797 -0.05(-0.49%)
Jul 02, 2019 10.04 10.05 10.04 10.05 1,469 +0.01(+0.05%)
Jul 01, 2019 10.06 10.06 10.04 10.04 1,945 +0.09(+0.92%)
Jun 28, 2019 9.964 9.964 9.937 9.951 1,139 +0.03(+0.32%)
Jun 27, 2019 9.981 9.981 9.920 9.920 2,209 +0.00(+0.01%)
Jun 26, 2019 9.911 9.919 9.902 9.919 705 +0.04(+0.44%)
Jun 25, 2019 9.916 9.916 9.876 9.876 1,380 -0.02(-0.18%)
Jun 24, 2019 9.929 9.929 9.894 9.894 1,077 +0.02(+0.16%)
Jun 21, 2019 9.851 9.896 9.851 9.878 2,050 +0.08(+0.82%)
Jun 20, 2019 9.806 9.828 9.797 9.797 878 +0.13(+1.32%)
Jun 19, 2019 9.625 9.670 9.625 9.670 758 +0.02(+0.17%)
Jun 18, 2019 9.569 9.674 9.569 9.654 3,767 +0.11(+1.16%)
Jun 17, 2019 9.551 9.569 9.542 9.542 5,678 -0.11(-1.11%)
Jun 14, 2019 9.718 9.718 9.650 9.650 683 -0.10(-1.00%)
Jun 13, 2019 9.736 9.763 9.736 9.748 1,175 -0.01(-0.11%)
Jun 12, 2019 9.755 9.759 9.755 9.759 380 -0.05(-0.49%)
Jun 11, 2019 9.794 9.808 9.794 9.807 706 +0.14(+1.42%)
Jun 10, 2019 9.657 9.678 9.639 9.670 1,881 +0.07(+0.73%)
Jun 07, 2019 9.569 9.632 9.569 9.600 2,392 +0.08(+0.83%)
Jun 06, 2019 9.511 9.537 9.511 9.521 822 -0.04(-0.37%)
Jun 05, 2019 9.586 9.586 9.516 9.556 3,894 -0.14(-1.46%)
Jun 04, 2019 9.657 9.697 9.657 9.697 972 +0.14(+1.49%)
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.