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: 8:00 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 (%)
Jun 30, 2020 8.115 8.217 8.102 8.217 7,633 +0.09(+1.14%)
Jun 29, 2020 8.115 8.159 8.033 8.124 7,661 +0.07(+0.85%)
Jun 26, 2020 8.142 8.169 8.015 8.056 35,845 -0.11(-1.39%)
Jun 25, 2020 8.124 8.169 8.078 8.169 16,324 +0.05(+0.67%)
Jun 24, 2020 8.214 8.214 8.069 8.115 7,085 -0.23(-2.71%)
Jun 23, 2020 8.355 8.404 8.340 8.340 9,926 +0.12(+1.47%)
Jun 22, 2020 8.202 8.223 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 8.264 8.160 8.205 4,445 -0.05(-0.66%)
Jun 17, 2020 8.341 8.341 8.242 8.260 3,327 -0.01(-0.09%)
Jun 16, 2020 8.350 8.378 8.251 8.267 7,798 +0.31(+3.85%)
Jun 15, 2020 7.861 8.001 7.825 7.961 5,322 -0.12(-1.53%)
Jun 12, 2020 8.187 8.187 7.997 8.084 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 8.613 8.613 8.495 8.550 11,008 -0.06(-0.74%)
Jun 09, 2020 8.641 8.641 8.568 8.613 7,926 -0.16(-1.87%)
Jun 08, 2020 8.767 8.777 8.636 8.777 10,563 +0.16(+1.90%)
Jun 05, 2020 8.631 8.677 8.613 8.613 12,904 +0.27(+3.26%)
Jun 04, 2020 8.305 8.350 8.269 8.341 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 8.069 7.985 8.059 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 7.679 7.548 7.634 25,036 -0.03(-0.36%)
May 28, 2020 7.589 7.698 7.589 7.661 10,229 +0.05(+0.72%)
May 27, 2020 7.553 7.616 7.462 7.607 42,362 +0.14(+1.82%)
May 26, 2020 7.507 7.555 7.471 7.471 21,776 +0.18(+2.49%)
May 22, 2020 7.335 7.335 7.281 7.290 5,845 -0.10(-1.29%)
May 21, 2020 7.398 7.471 7.380 7.385 3,689 -0.09(-1.15%)
May 20, 2020 7.473 7.530 7.453 7.471 6,591 +0.25(+3.52%)
May 19, 2020 7.262 7.326 7.217 7.217 10,827 -0.07(-0.99%)
May 18, 2020 7.231 7.335 7.190 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 6.972 6.886 6.954 2,382 -0.04(-0.52%)
May 13, 2020 7.163 7.163 6.990 6.990 3,076 -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 7.019 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 6.919 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%)
May 01, 2020 6.872 6.872 6.809 6.809 2,647 -0.25(-3.59%)
Apr 30, 2020 7.163 7.187 7.063 7.063 10,653 -0.07(-1.02%)
Apr 29, 2020 7.117 7.217 7.117 7.135 7,372 +0.20(+2.95%)
Apr 28, 2020 7.009 7.027 6.908 6.931 14,398 +0.02(+0.32%)
Apr 27, 2020 6.836 6.936 6.836 6.909 3,092 +0.16(+2.42%)
Apr 24, 2020 6.683 6.746 6.683 6.746 882 +0.07(+1.03%)
Apr 23, 2020 6.673 6.753 6.673 6.677 1,686 +0.05(+0.75%)
Apr 22, 2020 6.628 6.628 6.582 6.628 4,257 +0.14(+2.09%)
Apr 21, 2020 6.501 6.591 6.455 6.492 34,394 -0.27(-4.02%)
Apr 20, 2020 6.836 6.880 6.764 6.764 5,338 -0.11(-1.54%)
Apr 17, 2020 6.891 6.891 6.801 6.870 661 +0.21(+3.16%)
Apr 16, 2020 6.682 6.691 6.628 6.660 2,629 -0.10(-1.41%)
Apr 15, 2020 6.709 6.798 6.709 6.755 6,138 -0.24(-3.50%)
Apr 14, 2020 6.945 7.045 6.945 6.999 32,403 +0.25(+3.69%)
Apr 13, 2020 6.845 6.845 6.727 6.750 3,647 -0.10(-1.45%)
Apr 09, 2020 6.814 6.850 6.814 6.850 1,213 +0.16(+2.36%)
Apr 08, 2020 6.628 6.691 6.546 6.691 2,280 +0.20(+3.08%)
Apr 07, 2020 6.610 6.682 6.492 6.492 26,681 +0.07(+1.13%)
Apr 06, 2020 6.347 6.446 6.347 6.419 2,070 +0.35(+5.71%)
Apr 03, 2020 6.102 6.102 6.011 6.072 4,632 -0.10(-1.63%)
Apr 02, 2020 6.038 6.229 6.038 6.173 2,934 +0.27(+4.58%)
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.