Skip to main content

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

9.440 +0.030 (+0.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.149 9.149 9.004 9.076 26,690 -0.22(-2.33%)
Jul 30, 2020 9.321 9.321 9.149 9.292 27,699 -0.14(-1.46%)
Jul 29, 2020 9.448 9.448 9.430 9.430 8,491 +0.00(+0.00%)
Jul 28, 2020 9.448 9.520 9.430 9.430 33,363 +0.02(+0.24%)
Jul 27, 2020 9.248 9.421 9.248 9.407 21,159 +0.30(+3.34%)
Jul 24, 2020 9.149 9.149 9.049 9.103 24,705 -0.10(-1.08%)
Jul 23, 2020 9.248 9.321 9.167 9.203 31,764 +0.03(+0.30%)
Jul 22, 2020 9.285 9.285 9.121 9.176 14,732 -0.11(-1.17%)
Jul 21, 2020 9.330 9.330 9.285 9.285 24,955 +0.07(+0.74%)
Jul 20, 2020 9.149 9.220 9.095 9.217 12,030 +0.20(+2.21%)
Jul 17, 2020 9.022 9.040 8.990 9.017 4,963 +0.09(+0.96%)
Jul 16, 2020 8.985 8.998 8.895 8.931 24,106 -0.17(-1.89%)
Jul 15, 2020 9.149 9.149 9.067 9.103 8,103 +0.03(+0.30%)
Jul 14, 2020 9.013 9.076 8.949 9.076 7,774 -0.09(-0.99%)
Jul 13, 2020 9.185 9.321 9.149 9.167 57,449 +0.30(+3.37%)
Jul 10, 2020 8.822 8.877 8.813 8.867 5,624 +0.05(+0.51%)
Jul 09, 2020 8.940 8.940 8.795 8.822 8,217 -0.09(-0.97%)
Jul 08, 2020 8.750 8.922 8.750 8.908 20,613 +0.14(+1.60%)
Jul 07, 2020 8.840 8.867 8.768 8.768 22,321 -0.09(-1.02%)
Jul 06, 2020 8.750 8.858 8.722 8.858 21,160 +0.49(+5.85%)
Jul 02, 2020 8.408 8.408 8.338 8.369 3,860 +0.10(+1.21%)
Jul 01, 2020 8.269 8.305 8.269 8.269 7,252 +0.05(+0.63%)
Jun 30, 2020 8.115 8.217 8.103 8.217 7,633 +0.09(+1.14%)
Jun 29, 2020 8.115 8.159 8.033 8.124 7,660 +0.07(+0.85%)
Jun 26, 2020 8.142 8.169 8.015 8.056 35,844 -0.11(-1.39%)
Jun 25, 2020 8.124 8.169 8.079 8.169 16,324 +0.05(+0.67%)
Jun 24, 2020 8.215 8.215 8.070 8.115 7,085 -0.23(-2.71%)
Jun 23, 2020 8.355 8.404 8.341 8.341 9,926 +0.12(+1.47%)
Jun 22, 2020 8.202 8.224 8.178 8.220 4,289 +0.05(+0.62%)
Jun 19, 2020 8.305 8.323 8.169 8.169 5,514 -0.04(-0.44%)
Jun 18, 2020 8.160 8.265 8.160 8.206 4,445 -0.05(-0.66%)
Jun 17, 2020 8.342 8.342 8.242 8.260 3,327 -0.01(-0.09%)
Jun 16, 2020 8.351 8.378 8.251 8.267 7,798 +0.31(+3.85%)
Jun 15, 2020 7.861 8.002 7.825 7.961 5,322 -0.12(-1.53%)
Jun 12, 2020 8.187 8.187 7.997 8.085 4,963 +0.14(+1.82%)
Jun 11, 2020 8.233 8.233 7.940 7.940 12,541 -0.61(-7.13%)
Jun 10, 2020 8.614 8.614 8.496 8.550 11,008 -0.06(-0.74%)
Jun 09, 2020 8.641 8.641 8.568 8.614 7,926 -0.16(-1.87%)
Jun 08, 2020 8.768 8.777 8.636 8.777 10,563 +0.16(+1.90%)
Jun 05, 2020 8.632 8.677 8.614 8.614 12,903 +0.27(+3.26%)
Jun 04, 2020 8.305 8.351 8.269 8.342 9,887 +0.08(+0.97%)
Jun 03, 2020 8.178 8.269 8.178 8.262 7,948 +0.20(+2.51%)
Jun 02, 2020 8.006 8.070 7.985 8.060 4,337 +0.15(+1.93%)
Jun 01, 2020 7.707 7.915 7.707 7.907 8,095 +0.27(+3.57%)
May 29, 2020 7.562 7.680 7.548 7.634 25,035 -0.03(-0.36%)
May 28, 2020 7.589 7.698 7.589 7.662 10,229 +0.05(+0.72%)
May 27, 2020 7.553 7.616 7.462 7.607 42,361 +0.14(+1.82%)
May 26, 2020 7.507 7.555 7.471 7.471 21,775 +0.18(+2.49%)
May 22, 2020 7.335 7.335 7.281 7.290 5,845 -0.10(-1.29%)
May 21, 2020 7.399 7.471 7.381 7.385 3,689 -0.09(-1.15%)
May 20, 2020 7.473 7.530 7.453 7.471 6,590 +0.25(+3.52%)
May 19, 2020 7.263 7.326 7.217 7.217 10,827 -0.07(-1.00%)
May 18, 2020 7.231 7.335 7.191 7.290 3,466 +0.28(+4.01%)
May 15, 2020 7.031 7.036 6.974 7.009 2,757 +0.05(+0.78%)
May 14, 2020 6.891 6.973 6.886 6.954 2,382 -0.04(-0.52%)
May 13, 2020 7.163 7.163 6.991 6.991 3,075 -0.04(-0.61%)
May 12, 2020 7.199 7.199 7.034 7.034 1,777 -0.17(-2.30%)
May 11, 2020 7.208 7.226 7.154 7.199 5,284 -0.01(-0.13%)
May 08, 2020 7.163 7.244 7.163 7.208 1,654 +0.17(+2.45%)
May 07, 2020 7.081 7.095 7.020 7.036 3,057 +0.11(+1.57%)
May 06, 2020 7.009 7.009 6.918 6.927 1,934 +0.10(+1.46%)
May 05, 2020 6.818 6.920 6.818 6.827 4,231 +0.05(+0.80%)
May 04, 2020 6.782 6.805 6.746 6.773 2,596 -0.04(-0.53%)
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.