Skip to main content

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

8.636 +0.216 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.423 8.550 8.370 8.550 7,941 -0.26(-2.98%)
Feb 27, 2020 9.058 9.058 8.731 8.813 41,799 -0.44(-4.71%)
Feb 26, 2020 9.212 9.311 9.212 9.248 10,891 -0.08(-0.87%)
Feb 25, 2020 9.529 9.529 9.330 9.330 9,431 +0.02(+0.19%)
Feb 24, 2020 9.302 9.375 9.284 9.311 18,811 -0.59(-5.96%)
Feb 21, 2020 9.991 9.991 9.883 9.901 31,764 -0.20(-1.97%)
Feb 20, 2020 9.991 10.21 9.991 10.10 66,249 -0.04(-0.36%)
Feb 19, 2020 10.13 10.17 10.11 10.14 10,031 -0.11(-1.06%)
Feb 18, 2020 10.31 10.32 10.25 10.25 9,572 -0.10(-0.92%)
Feb 14, 2020 10.42 10.42 10.29 10.34 8,272 -0.00(-0.04%)
Feb 13, 2020 10.38 10.38 10.24 10.35 13,638 -0.15(-1.43%)
Feb 12, 2020 10.33 10.50 10.33 10.49 57,744 +0.57(+5.71%)
Feb 11, 2020 9.874 9.982 9.874 9.928 3,849 +0.13(+1.29%)
Feb 10, 2020 9.665 9.815 9.647 9.801 21,796 +0.20(+2.07%)
Feb 07, 2020 9.725 9.725 9.602 9.602 2,867 -0.32(-3.26%)
Feb 06, 2020 9.982 9.982 9.839 9.925 14,278 -0.06(-0.57%)
Feb 05, 2020 10.13 10.13 9.964 9.982 144,784 +0.12(+1.19%)
Feb 04, 2020 9.647 9.928 9.647 9.865 132,389 +0.51(+5.43%)
Feb 03, 2020 9.357 9.384 9.339 9.357 6,836 -0.09(-0.96%)
Jan 31, 2020 9.525 9.525 9.430 9.447 7,500 -0.12(-1.23%)
Jan 30, 2020 9.602 9.602 9.520 9.565 9,398 -0.24(-2.50%)
Jan 29, 2020 9.955 9.955 9.810 9.810 4,977 -0.06(-0.64%)
Jan 28, 2020 9.765 9.910 9.765 9.874 8,343 -0.03(-0.27%)
Jan 27, 2020 9.883 9.919 9.874 9.901 14,467 -0.25(-2.46%)
Jan 24, 2020 10.29 10.29 10.15 10.15 8,161 -0.14(-1.37%)
Jan 23, 2020 10.31 10.31 10.22 10.29 9,755 -0.17(-1.65%)
Jan 22, 2020 10.45 10.51 10.45 10.46 9,659 +0.07(+0.70%)
Jan 21, 2020 10.47 10.48 10.39 10.39 15,817 -0.26(-2.47%)
Jan 17, 2020 10.64 10.67 10.64 10.65 15,220 +0.04(+0.34%)
Jan 16, 2020 10.66 10.68 10.61 10.62 8,518 -0.01(-0.09%)
Jan 15, 2020 10.70 10.70 10.62 10.63 18,177 -0.21(-1.92%)
Jan 14, 2020 10.76 10.88 10.75 10.83 24,554 +0.28(+2.65%)
Jan 13, 2020 10.40 10.55 10.40 10.55 7,888 +0.31(+3.02%)
Jan 10, 2020 10.25 10.30 10.25 10.25 4,852 +0.03(+0.27%)
Jan 09, 2020 10.23 10.25 10.19 10.22 22,884 +0.06(+0.63%)
Jan 08, 2020 10.16 10.21 10.13 10.15 4,380 -0.06(-0.58%)
Jan 07, 2020 10.16 10.22 10.16 10.21 6,434 +0.05(+0.49%)
Jan 06, 2020 10.10 10.17 10.07 10.16 7,496 +0.01(+0.09%)
Jan 03, 2020 10.15 10.16 10.13 10.15 5,514 +0.00(+0.00%)
Jan 02, 2020 10.10 10.19 10.10 10.15 12,158 +0.21(+2.10%)
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%)
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.