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 (%)
Dec 31, 2019 9.955 9.955 9.928 9.946 12,352 +0.07(+0.73%)
Dec 30, 2019 9.910 9.937 9.874 9.874 13,918 +0.12(+1.19%)
Dec 27, 2019 9.772 9.788 9.758 9.758 3,075 +0.03(+0.31%)
Dec 26, 2019 9.744 9.744 9.700 9.727 6,724 +0.05(+0.55%)
Dec 24, 2019 9.674 9.711 9.657 9.674 8,201 +0.09(+0.92%)
Dec 23, 2019 9.657 9.661 9.569 9.586 5,988 -0.04(-0.40%)
Dec 20, 2019 9.657 9.665 9.625 9.625 2,392 -0.02(-0.18%)
Dec 19, 2019 9.626 9.648 9.626 9.642 1,641 +0.05(+0.53%)
Dec 18, 2019 9.630 9.630 9.588 9.591 648 -0.09(-0.95%)
Dec 17, 2019 9.648 9.689 9.648 9.683 1,790 +0.13(+1.36%)
Dec 16, 2019 9.665 9.665 9.553 9.553 1,505 +0.05(+0.53%)
Dec 13, 2019 9.507 9.525 9.499 9.503 3,189 +0.08(+0.84%)
Dec 12, 2019 9.420 9.424 9.354 9.424 2,547 +0.17(+1.85%)
Dec 11, 2019 9.200 9.253 9.200 9.253 890 +0.04(+0.48%)
Dec 10, 2019 9.168 9.209 9.168 9.209 1,125 +0.04(+0.46%)
Dec 09, 2019 9.174 9.174 9.156 9.167 364 -0.01(-0.10%)
Dec 06, 2019 9.121 9.181 9.121 9.176 1,480 +0.12(+1.28%)
Dec 05, 2019 9.076 9.076 9.060 9.060 945 -0.01(-0.10%)
Dec 04, 2019 9.082 9.082 9.068 9.068 510 +0.12(+1.32%)
Dec 03, 2019 8.998 8.998 8.948 8.950 2,714 -0.13(-1.39%)
Dec 02, 2019 9.121 9.123 9.056 9.076 3,757 -0.06(-0.69%)
Nov 29, 2019 9.139 9.156 9.139 9.139 11,732 -0.13(-1.42%)
Nov 27, 2019 9.274 9.274 9.270 9.270 683 +0.08(+0.86%)
Nov 26, 2019 9.218 9.218 9.183 9.191 1,802 +0.01(+0.07%)
Nov 25, 2019 9.060 9.204 9.060 9.184 4,731 +0.12(+1.33%)
Nov 22, 2019 9.086 9.086 9.042 9.063 2,392 +0.02(+0.24%)
Nov 21, 2019 9.086 9.104 9.042 9.042 961 -0.08(-0.87%)
Nov 20, 2019 9.125 9.125 9.121 9.121 1,370 -0.05(-0.53%)
Nov 19, 2019 9.262 9.262 9.156 9.170 2,438 +0.03(+0.29%)
Nov 18, 2019 9.244 9.244 9.143 9.143 1,289 -0.12(-1.28%)
Nov 15, 2019 9.226 9.304 9.226 9.262 1,822 +0.09(+0.95%)
Nov 14, 2019 9.194 9.194 9.139 9.175 2,819 -0.06(-0.65%)
Nov 13, 2019 9.244 9.340 9.235 9.235 2,499 -0.14(-1.50%)
Nov 12, 2019 9.481 9.481 9.376 9.376 1,869 -0.20(-2.11%)
Nov 11, 2019 9.499 9.578 9.499 9.578 4,171 -0.15(-1.53%)
Nov 08, 2019 9.744 9.753 9.714 9.727 1,025 -0.07(-0.73%)
Nov 07, 2019 9.849 9.867 9.798 9.798 4,507 -0.03(-0.30%)
Nov 06, 2019 9.868 9.874 9.828 9.828 2,111 -0.02(-0.23%)
Nov 05, 2019 9.850 9.858 9.850 9.850 2,419 +0.06(+0.59%)
Nov 04, 2019 9.727 9.813 9.727 9.793 7,806 +0.31(+3.29%)
Nov 01, 2019 9.428 9.481 9.428 9.481 569 +0.18(+1.98%)
Oct 31, 2019 9.276 9.297 9.276 9.297 363 -0.14(-1.44%)
Oct 30, 2019 9.393 9.433 9.393 9.433 1,823 -0.00(-0.05%)
Oct 29, 2019 9.429 9.446 9.429 9.437 1,779 +0.00(+0.00%)
Oct 28, 2019 9.419 9.455 9.419 9.437 1,615 +0.13(+1.42%)
Oct 25, 2019 9.297 9.323 9.288 9.305 1,139 -0.02(-0.19%)
Oct 24, 2019 9.314 9.323 9.305 9.323 11,329 +0.05(+0.52%)
Oct 23, 2019 9.239 9.297 9.230 9.275 2,476 +0.04(+0.43%)
Oct 22, 2019 9.233 9.244 9.221 9.235 2,607 +0.03(+0.28%)
Oct 21, 2019 9.209 9.209 9.209 9.209 70 +0.05(+0.53%)
Oct 18, 2019 9.161 9.161 9.161 9.161 113 -0.03(-0.29%)
Oct 17, 2019 9.187 9.187 9.187 9.187 282 -0.01(-0.14%)
Oct 16, 2019 9.174 9.200 9.174 9.200 423 -0.06(-0.60%)
Oct 15, 2019 9.297 9.297 9.244 9.255 2,067 -0.11(-1.14%)
Oct 14, 2019 9.393 9.393 9.362 9.362 1,890 -0.06(-0.60%)
Oct 11, 2019 9.314 9.451 9.314 9.419 911 +0.17(+1.84%)
Oct 10, 2019 9.095 9.262 9.095 9.249 1,938 +0.12(+1.33%)
Oct 09, 2019 9.110 9.135 9.104 9.127 1,014 +0.06(+0.67%)
Oct 08, 2019 9.112 9.112 9.066 9.067 261 -0.09(-0.97%)
Oct 07, 2019 9.155 9.155 9.155 9.155 112 +0.01(+0.13%)
Oct 04, 2019 9.164 9.164 9.139 9.143 1,594 +0.03(+0.31%)
Oct 03, 2019 9.095 9.115 9.095 9.115 693 +0.08(+0.85%)
Oct 02, 2019 9.095 9.095 9.029 9.038 1,543 -0.18(-1.95%)
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.