Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.00 11.03 11.00 11.03 455 +0.13(+1.24%)
Mar 28, 2019 10.88 10.89 10.84 10.89 2,800 +0.03(+0.29%)
Mar 27, 2019 10.86 10.86 10.86 10.86 301 -0.09(-0.80%)
Mar 26, 2019 11.00 11.00 10.91 10.95 1,183 +0.07(+0.65%)
Mar 25, 2019 10.91 10.91 10.82 10.88 9,024 -0.15(-1.35%)
Mar 22, 2019 11.23 11.23 11.03 11.03 1,594 -0.29(-2.60%)
Mar 21, 2019 11.29 11.32 11.28 11.32 782 +0.04(+0.40%)
Mar 20, 2019 11.16 11.34 11.16 11.28 5,498 -0.03(-0.30%)
Mar 19, 2019 11.33 11.35 11.31 11.31 1,414 +0.00(+0.02%)
Mar 18, 2019 11.37 11.37 11.28 11.31 13,566 +0.00(+0.00%)
Mar 15, 2019 11.28 11.31 11.28 11.31 1,480 +0.07(+0.63%)
Mar 14, 2019 11.26 11.26 11.21 11.24 1,453 -0.02(-0.16%)
Mar 13, 2019 11.24 11.25 11.20 11.25 7,251 +0.16(+1.48%)
Mar 12, 2019 11.15 11.17 11.09 11.09 10,585 -0.10(-0.88%)
Mar 11, 2019 11.09 11.19 11.07 11.19 854 +0.20(+1.84%)
Mar 08, 2019 10.91 10.99 10.90 10.99 1,252 -0.24(-2.15%)
Mar 07, 2019 11.44 11.44 11.23 11.23 5,172 -0.24(-2.10%)
Mar 06, 2019 11.60 11.60 11.45 11.47 2,685 +0.00(+0.00%)
Mar 05, 2019 11.46 11.47 11.40 11.47 872 -0.04(-0.35%)
Mar 04, 2019 11.66 11.66 11.46 11.51 1,712 -0.11(-0.98%)
Mar 01, 2019 11.69 11.71 11.59 11.62 3,075 +0.02(+0.18%)
Feb 28, 2019 11.76 11.76 11.60 11.60 2,672 -0.11(-0.97%)
Feb 27, 2019 11.81 11.81 11.69 11.72 4,443 -0.15(-1.29%)
Feb 26, 2019 11.83 11.89 11.83 11.87 2,001 +0.05(+0.41%)
Feb 25, 2019 11.76 11.84 11.76 11.82 4,319 +0.28(+2.42%)
Feb 22, 2019 11.48 11.58 11.48 11.54 3,758 +0.18(+1.63%)
Feb 21, 2019 11.40 11.40 11.32 11.36 7,386 -0.04(-0.39%)
Feb 20, 2019 11.25 11.41 11.25 11.40 3,791 +0.31(+2.75%)
Feb 19, 2019 10.97 11.13 10.97 11.09 10,543 +0.15(+1.34%)
Feb 15, 2019 10.95 10.95 10.95 10.95 1,139 +0.09(+0.84%)
Feb 14, 2019 10.82 10.89 10.81 10.86 2,985 -0.04(-0.36%)
Feb 13, 2019 10.97 10.98 10.89 10.89 717 +0.00(+0.00%)
Feb 12, 2019 10.89 10.89 10.89 10.89 1,576 -0.01(-0.07%)
Feb 11, 2019 10.92 10.95 10.90 10.90 1,278 -0.00(-0.01%)
Feb 08, 2019 10.89 10.97 10.84 10.90 2,733 -0.13(-1.15%)
Feb 07, 2019 11.14 11.14 11.03 11.03 1,624 -0.20(-1.76%)
Feb 06, 2019 11.26 11.26 11.23 11.23 2,446 +0.01(+0.08%)
Feb 05, 2019 11.22 11.25 11.19 11.22 3,845 +0.02(+0.16%)
Feb 04, 2019 11.17 11.20 11.14 11.20 6,074 +0.04(+0.39%)
Feb 01, 2019 11.13 11.16 11.13 11.16 683 -0.03(-0.25%)
Jan 31, 2019 11.22 11.22 11.19 11.19 552 +0.09(+0.79%)
Jan 30, 2019 11.01 11.10 10.96 11.10 2,453 +0.26(+2.41%)
Jan 29, 2019 10.91 10.91 10.82 10.84 2,109 -0.06(-0.56%)
Jan 28, 2019 10.89 10.91 10.82 10.90 4,119 -0.10(-0.93%)
Jan 25, 2019 11.02 11.03 10.97 11.00 6,037 +0.20(+1.83%)
Jan 24, 2019 10.81 10.81 10.79 10.80 2,186 -0.03(-0.26%)
Jan 23, 2019 10.89 10.90 10.75 10.83 20,311 -0.05(-0.47%)
Jan 22, 2019 11.04 11.04 10.88 10.88 8,766 -0.34(-3.01%)
Jan 18, 2019 11.22 11.25 11.20 11.22 3,075 +0.14(+1.31%)
Jan 17, 2019 10.96 11.12 10.93 11.07 2,892 +0.07(+0.68%)
Jan 16, 2019 11.02 11.02 10.98 11.00 1,252 +0.08(+0.76%)
Jan 15, 2019 10.91 10.92 10.91 10.92 240 +0.03(+0.31%)
Jan 14, 2019 10.92 10.93 10.88 10.88 3,812 -0.08(-0.75%)
Jan 11, 2019 10.90 10.97 10.89 10.97 3,303 +0.03(+0.24%)
Jan 10, 2019 10.80 10.94 10.80 10.94 3,672 +0.04(+0.40%)
Jan 09, 2019 10.89 10.90 10.83 10.89 5,301 +0.13(+1.17%)
Jan 08, 2019 10.72 10.77 10.71 10.77 1,845 +0.12(+1.14%)
Jan 07, 2019 10.58 10.65 10.58 10.65 1,762 +0.17(+1.58%)
Jan 04, 2019 10.39 10.48 10.39 10.48 569 +0.36(+3.60%)
Jan 03, 2019 10.19 10.19 10.12 10.12 6,598 -0.12(-1.16%)
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.