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 )

8.636 +0.216 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
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.