Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.511 -0.129 (-1.49%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.