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

12.94 -0.46 (-3.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.66 10.70 10.63 10.63 15,263 +0.01(+0.05%)
Aug 28, 2020 10.51 10.64 10.49 10.62 15,600 +0.22(+2.16%)
Aug 27, 2020 10.52 10.52 10.31 10.40 12,112 +0.05(+0.48%)
Aug 26, 2020 10.30 10.38 10.25 10.35 10,406 -0.01(-0.10%)
Aug 25, 2020 10.51 10.55 10.29 10.36 27,994 -0.19(-1.80%)
Aug 24, 2020 10.58 10.59 10.51 10.55 7,518 +0.07(+0.67%)
Aug 21, 2020 10.54 10.54 10.46 10.48 7,300 -0.09(-0.85%)
Aug 20, 2020 10.65 10.65 10.56 10.57 9,999 -0.17(-1.58%)
Aug 19, 2020 10.73 10.75 10.73 10.74 9,945 +0.04(+0.37%)
Aug 18, 2020 10.89 10.91 10.70 10.70 16,537 -0.07(-0.67%)
Aug 17, 2020 10.58 10.80 10.58 10.77 22,491 +0.22(+2.06%)
Aug 14, 2020 10.50 10.56 10.47 10.55 9,100 +0.02(+0.14%)
Aug 13, 2020 10.60 10.60 10.52 10.54 13,041 -0.09(-0.85%)
Aug 12, 2020 10.69 10.74 10.63 10.63 10,162 -0.08(-0.75%)
Aug 11, 2020 10.75 10.82 10.71 10.71 16,665 -0.02(-0.19%)
Aug 10, 2020 10.74 10.76 10.72 10.73 21,000 -0.01(-0.09%)
Aug 07, 2020 10.81 10.81 10.73 10.74 10,100 -0.20(-1.83%)
Aug 06, 2020 10.89 10.97 10.88 10.94 17,423 +0.16(+1.48%)
Aug 05, 2020 10.71 10.85 10.71 10.78 25,114 +0.36(+3.46%)
Aug 04, 2020 10.27 10.43 10.23 10.42 13,195 +0.27(+2.65%)
Aug 03, 2020 10.09 10.18 10.09 10.15 4,645 +0.14(+1.40%)
Jul 31, 2020 10.09 10.09 9.931 10.01 24,200 -0.24(-2.33%)
Jul 30, 2020 10.28 10.28 10.09 10.25 25,115 -0.15(-1.46%)
Jul 29, 2020 10.42 10.42 10.40 10.40 7,699 +0.00(+0.00%)
Jul 28, 2020 10.42 10.50 10.40 10.40 30,251 +0.03(+0.24%)
Jul 27, 2020 10.20 10.39 10.20 10.37 19,185 +0.33(+3.34%)
Jul 24, 2020 10.09 10.09 9.980 10.04 22,400 -0.11(-1.08%)
Jul 23, 2020 10.20 10.28 10.11 10.15 28,801 +0.03(+0.30%)
Jul 22, 2020 10.24 10.24 10.06 10.12 13,358 -0.12(-1.17%)
Jul 21, 2020 10.29 10.29 10.24 10.24 22,627 +0.07(+0.74%)
Jul 20, 2020 10.09 10.17 10.03 10.17 10,908 +0.22(+2.21%)
Jul 17, 2020 9.950 9.970 9.915 9.945 4,500 +0.10(+0.96%)
Jul 16, 2020 9.910 9.924 9.810 9.850 21,857 -0.19(-1.89%)
Jul 15, 2020 10.09 10.09 10.00 10.04 7,347 +0.03(+0.30%)
Jul 14, 2020 9.940 10.01 9.870 10.01 7,049 -0.10(-0.99%)
Jul 13, 2020 10.13 10.28 10.09 10.11 52,089 +0.33(+3.37%)
Jul 10, 2020 9.730 9.790 9.720 9.780 5,100 +0.05(+0.51%)
Jul 09, 2020 9.860 9.860 9.700 9.730 7,451 -0.09(-0.97%)
Jul 08, 2020 9.650 9.840 9.650 9.825 18,690 +0.16(+1.60%)
Jul 07, 2020 9.750 9.780 9.670 9.670 20,239 -0.10(-1.02%)
Jul 06, 2020 9.650 9.770 9.620 9.770 19,186 +0.54(+5.85%)
Jul 02, 2020 9.274 9.274 9.195 9.230 3,500 +0.11(+1.21%)
Jul 01, 2020 9.120 9.160 9.120 9.120 6,576 +0.06(+0.63%)
Jun 30, 2020 8.950 9.063 8.937 9.063 6,921 +0.10(+1.14%)
Jun 29, 2020 8.950 8.999 8.860 8.960 6,946 +0.08(+0.85%)
Jun 26, 2020 8.980 9.010 8.840 8.885 32,500 -0.13(-1.39%)
Jun 25, 2020 8.960 9.010 8.910 9.010 14,801 +0.06(+0.67%)
Jun 24, 2020 9.060 9.060 8.900 8.950 6,424 -0.25(-2.71%)
Jun 23, 2020 9.215 9.269 9.199 9.199 9,000 +0.13(+1.47%)
Jun 22, 2020 9.046 9.070 9.020 9.066 3,889 +0.06(+0.62%)
Jun 19, 2020 9.160 9.180 9.010 9.010 5,000 -0.04(-0.44%)
Jun 18, 2020 9.000 9.115 9.000 9.050 4,031 -0.06(-0.66%)
Jun 17, 2020 9.200 9.200 9.090 9.110 3,017 -0.01(-0.09%)
Jun 16, 2020 9.210 9.240 9.100 9.118 7,071 +0.34(+3.85%)
Jun 15, 2020 8.670 8.825 8.630 8.780 4,826 -0.14(-1.53%)
Jun 12, 2020 9.030 9.030 8.820 8.917 4,500 +0.16(+1.82%)
Jun 11, 2020 9.080 9.080 8.758 8.758 11,371 -0.67(-7.13%)
Jun 10, 2020 9.500 9.500 9.370 9.430 9,981 -0.07(-0.74%)
Jun 09, 2020 9.530 9.530 9.450 9.500 7,187 -0.18(-1.87%)
Jun 08, 2020 9.670 9.681 9.525 9.681 9,578 +0.18(+1.90%)
Jun 05, 2020 9.520 9.570 9.500 9.500 11,700 +0.30(+3.26%)
Jun 04, 2020 9.160 9.210 9.120 9.200 8,965 +0.09(+0.97%)
Jun 03, 2020 9.020 9.120 9.020 9.112 7,207 +0.22(+2.51%)
Jun 02, 2020 8.830 8.900 8.807 8.889 3,933 +0.17(+1.93%)
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.