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 (%)
Sep 30, 2019 9.385 9.406 9.385 9.387 322 -0.03(-0.35%)
Sep 27, 2019 9.420 9.420 9.393 9.420 1,594 -0.05(-0.55%)
Sep 26, 2019 9.613 9.613 9.472 9.472 1,046 -0.12(-1.22%)
Sep 25, 2019 9.535 9.590 9.516 9.590 448 +0.03(+0.26%)
Sep 24, 2019 9.670 9.670 9.564 9.564 754 -0.11(-1.09%)
Sep 23, 2019 9.648 9.709 9.648 9.670 2,206 -0.07(-0.68%)
Sep 20, 2019 9.762 9.801 9.736 9.736 3,986 -0.01(-0.15%)
Sep 19, 2019 9.750 9.750 9.750 9.750 66 -0.01(-0.08%)
Sep 18, 2019 9.795 9.795 9.675 9.758 1,447 -0.06(-0.58%)
Sep 17, 2019 9.779 9.823 9.779 9.815 3,629 -0.14(-1.42%)
Sep 16, 2019 9.993 9.993 9.956 9.956 1,556 -0.05(-0.52%)
Sep 13, 2019 10.01 10.01 10.01 10.01 113 +0.13(+1.29%)
Sep 12, 2019 9.824 9.880 9.824 9.880 1,261 +0.10(+1.01%)
Sep 11, 2019 9.747 9.797 9.747 9.781 2,990 +0.13(+1.34%)
Sep 10, 2019 9.560 9.652 9.560 9.652 698 +0.11(+1.18%)
Sep 09, 2019 9.507 9.540 9.507 9.540 555 +0.16(+1.70%)
Sep 06, 2019 9.361 9.428 9.360 9.380 5,695 +0.00(+0.05%)
Sep 05, 2019 9.376 9.391 9.341 9.376 4,314 +0.09(+0.95%)
Sep 04, 2019 9.218 9.288 9.218 9.288 3,256 +0.13(+1.44%)
Sep 03, 2019 9.156 9.173 9.121 9.156 4,086 +0.19(+2.14%)
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%)
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.