Skip to main content

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

9.450 +0.040 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.97 15.05 14.89 14.94 205,137 +0.19(+1.29%)
May 27, 2021 14.60 14.76 14.52 14.75 137,947 +0.24(+1.63%)
May 26, 2021 14.31 14.53 14.31 14.51 142,411 +0.16(+1.14%)
May 25, 2021 14.47 14.48 14.30 14.35 126,896 +0.00(+0.00%)
May 24, 2021 14.22 14.38 14.15 14.35 97,787 +0.18(+1.28%)
May 21, 2021 14.28 14.28 14.12 14.17 67,294 -0.10(-0.70%)
May 20, 2021 14.15 14.27 14.12 14.27 78,157 +0.25(+1.75%)
May 19, 2021 13.97 14.11 13.84 14.02 119,440 -0.16(-1.15%)
May 18, 2021 14.05 14.28 14.04 14.18 89,891 +0.17(+1.23%)
May 17, 2021 13.93 14.02 13.78 14.01 126,576 +0.10(+0.72%)
May 14, 2021 13.63 13.93 13.62 13.91 140,762 +0.41(+3.03%)
May 13, 2021 13.73 13.81 13.36 13.50 214,831 -0.23(-1.65%)
May 12, 2021 13.93 14.08 13.72 13.73 153,870 -0.45(-3.14%)
May 11, 2021 13.99 14.21 13.64 14.18 299,887 -0.13(-0.89%)
May 10, 2021 14.50 14.63 14.27 14.30 122,575 -0.14(-0.94%)
May 07, 2021 14.33 14.54 14.27 14.44 104,237 +0.08(+0.57%)
May 06, 2021 14.44 14.49 14.22 14.36 374,941 -0.06(-0.44%)
May 05, 2021 14.38 14.55 14.37 14.42 119,555 +0.17(+1.21%)
May 04, 2021 14.30 14.34 14.08 14.25 143,064 -0.15(-1.07%)
May 03, 2021 14.47 14.50 14.31 14.40 291,569 -0.14(-0.94%)
Apr 30, 2021 14.49 14.64 14.49 14.54 111,151 -0.11(-0.74%)
Apr 29, 2021 14.86 14.87 14.49 14.65 318,160 -0.12(-0.80%)
Apr 28, 2021 14.77 14.81 14.65 14.77 134,909 +0.12(+0.81%)
Apr 27, 2021 14.78 14.79 14.60 14.65 276,580 -0.14(-0.92%)
Apr 26, 2021 14.69 14.80 14.66 14.78 237,157 +0.12(+0.81%)
Apr 23, 2021 14.53 14.68 14.48 14.67 165,957 +0.31(+2.15%)
Apr 22, 2021 14.48 14.50 14.28 14.36 179,635 -0.05(-0.38%)
Apr 21, 2021 14.02 14.41 13.99 14.41 153,902 +0.32(+2.26%)
Apr 20, 2021 14.32 14.37 14.01 14.09 174,575 -0.28(-1.96%)
Apr 19, 2021 14.48 14.53 14.23 14.38 216,895 +0.10(+0.70%)
Apr 16, 2021 14.20 14.33 14.16 14.28 121,386 -0.02(-0.13%)
Apr 15, 2021 14.44 14.54 14.17 14.29 140,195 -0.05(-0.38%)
Apr 14, 2021 14.52 14.54 14.31 14.35 203,423 +0.16(+1.15%)
Apr 13, 2021 14.03 14.18 13.99 14.18 151,424 +0.34(+2.43%)
Apr 12, 2021 14.03 14.09 13.81 13.85 298,585 -0.22(-1.55%)
Apr 09, 2021 14.12 14.15 13.99 14.07 167,057 -0.15(-1.02%)
Apr 08, 2021 14.09 14.25 14.09 14.21 124,974 +0.15(+1.03%)
Apr 07, 2021 14.29 14.31 14.01 14.07 216,298 -0.24(-1.65%)
Apr 06, 2021 14.39 14.39 14.20 14.30 171,630 -0.05(-0.38%)
Apr 05, 2021 14.63 14.68 14.31 14.36 352,454 +0.15(+1.09%)
Apr 01, 2021 14.33 14.40 14.18 14.20 198,862 +0.28(+2.02%)
Mar 31, 2021 13.94 14.08 13.85 13.92 220,974 +0.12(+0.86%)
Mar 30, 2021 13.49 13.88 13.43 13.80 927,148 +0.24(+1.74%)
Mar 29, 2021 13.69 13.75 13.52 13.57 184,163 -0.18(-1.32%)
Mar 26, 2021 13.65 13.79 13.52 13.75 171,349 +0.34(+2.51%)
Mar 25, 2021 13.12 13.43 12.98 13.41 334,921 +0.15(+1.17%)
Mar 24, 2021 13.64 13.70 13.20 13.26 281,793 -0.51(-3.70%)
Mar 23, 2021 14.17 14.17 13.69 13.77 208,002 -0.64(-4.42%)
Mar 22, 2021 14.42 14.48 14.29 14.40 146,197 +0.05(+0.32%)
Mar 19, 2021 14.28 14.38 14.09 14.36 106,639 +0.08(+0.57%)
Mar 18, 2021 14.59 14.60 14.22 14.28 172,362 -0.43(-2.90%)
Mar 17, 2021 14.44 14.70 14.18 14.70 165,975 +0.25(+1.76%)
Mar 16, 2021 14.77 14.80 14.45 14.45 582,665 -0.36(-2.45%)
Mar 15, 2021 14.86 14.86 14.66 14.81 264,122 -0.08(-0.55%)
Mar 12, 2021 14.72 14.90 14.60 14.89 257,520 -0.15(-0.97%)
Mar 11, 2021 14.74 15.04 14.64 15.04 341,697 +0.86(+6.09%)
Mar 10, 2021 14.49 14.51 14.09 14.18 278,967 -0.16(-1.14%)
Mar 09, 2021 13.84 14.41 13.77 14.34 478,303 +0.76(+5.62%)
Mar 08, 2021 14.08 14.08 13.50 13.58 329,456 -0.45(-3.24%)
Mar 05, 2021 14.19 14.39 13.22 14.03 530,447 +0.04(+0.26%)
Mar 04, 2021 14.68 14.69 13.70 13.99 544,257 -0.86(-5.81%)
Mar 03, 2021 15.32 15.45 14.86 14.86 294,955 -0.47(-3.08%)
Mar 02, 2021 15.54 15.57 15.31 15.33 260,359 -0.30(-1.92%)
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.