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 (%)
Jan 31, 2022 14.86 15.34 15.34 140,070 +0.66(+4.50%)
Jan 28, 2022 14.71 14.71 14.35 14.68 156,238 -0.09(-0.63%)
Jan 27, 2022 15.31 15.33 14.73 14.78 187,390 -0.52(-3.40%)
Jan 26, 2022 15.62 15.78 15.26 15.30 131,139 -0.05(-0.30%)
Jan 25, 2022 15.29 15.49 15.16 15.34 121,936 -0.16(-1.02%)
Jan 24, 2022 15.48 15.54 14.79 15.50 454,487 -0.29(-1.83%)
Jan 21, 2022 16.15 16.23 15.76 15.79 165,671 -0.47(-2.92%)
Jan 20, 2022 16.52 16.72 16.24 16.27 116,332 +0.06(+0.34%)
Jan 19, 2022 16.48 16.57 16.21 16.21 130,704 -0.26(-1.58%)
Jan 18, 2022 16.65 16.70 16.44 16.47 146,996 -0.32(-1.88%)
Jan 14, 2022 16.79 0 +0.10(+0.61%)
Jan 13, 2022 17.07 17.09 16.66 16.68 171,694 -0.32(-1.86%)
Jan 12, 2022 16.93 17.05 16.78 17.00 203,379 +0.56(+3.39%)
Jan 11, 2022 16.05 16.44 16.00 16.44 282,087 +0.46(+2.91%)
Jan 10, 2022 16.13 16.13 15.75 15.98 236,426 -0.26(-1.60%)
Jan 07, 2022 16.21 16.35 16.04 16.24 105,873 +0.05(+0.29%)
Jan 06, 2022 16.27 16.35 15.94 16.19 222,082 -0.09(-0.57%)
Jan 05, 2022 16.68 16.76 16.27 16.28 197,931 -0.60(-3.58%)
Jan 04, 2022 17.02 17.02 16.71 16.89 181,156 -0.13(-0.77%)
Jan 03, 2022 16.93 17.06 16.79 17.02 241,330 +0.28(+1.67%)
Dec 31, 2021 16.80 16.91 16.73 16.74 187,395 -0.07(-0.44%)
Dec 30, 2021 16.59 16.91 16.55 16.81 150,109 +0.33(+2.03%)
Dec 29, 2021 16.65 16.65 16.40 16.48 100,314 -0.09(-0.52%)
Dec 28, 2021 16.76 16.76 16.52 16.57 175,776 -0.05(-0.27%)
Dec 27, 2021 16.65 16.67 16.51 16.61 114,255 -0.12(-0.71%)
Dec 23, 2021 16.53 16.77 16.42 16.73 71,254 +0.23(+1.38%)
Dec 22, 2021 16.34 16.52 16.26 16.50 111,636 +0.26(+1.62%)
Dec 21, 2021 15.99 16.25 15.95 16.24 86,832 +0.39(+2.47%)
Dec 20, 2021 16.08 16.08 15.75 15.85 199,526 -0.71(-4.28%)
Dec 17, 2021 16.45 16.65 16.25 16.56 111,718 -0.04(-0.22%)
Dec 16, 2021 16.97 17.05 16.53 16.59 134,356 -0.18(-1.08%)
Dec 15, 2021 16.70 16.82 16.28 16.77 155,909 +0.09(+0.54%)
Dec 14, 2021 16.76 16.80 16.55 16.68 183,463 -0.24(-1.40%)
Dec 13, 2021 17.24 17.24 16.83 16.92 114,485 -0.29(-1.69%)
Dec 10, 2021 17.18 17.33 17.12 17.21 94,703 +0.08(+0.48%)
Dec 09, 2021 17.52 17.52 17.13 17.13 117,863 -0.51(-2.88%)
Dec 08, 2021 17.40 17.65 17.30 17.64 239,006 +0.41(+2.37%)
Dec 07, 2021 17.29 17.33 17.17 17.23 191,358 +0.24(+1.39%)
Dec 06, 2021 16.93 17.03 16.49 16.99 169,625 +0.06(+0.38%)
Dec 03, 2021 17.67 17.69 16.83 16.93 289,415 -0.69(-3.92%)
Dec 02, 2021 17.67 17.77 17.38 17.62 149,427 +0.07(+0.41%)
Dec 01, 2021 18.23 18.23 17.50 17.55 310,295 -0.39(-2.18%)
Nov 30, 2021 18.09 18.23 17.67 17.94 151,732 -0.15(-0.80%)
Nov 29, 2021 17.95 18.12 17.82 18.08 152,707 +0.39(+2.21%)
Nov 26, 2021 17.76 17.77 17.52 17.69 624,733 -0.51(-2.80%)
Nov 24, 2021 18.10 18.21 17.92 18.20 96,401 +0.04(+0.20%)
Nov 23, 2021 18.33 18.47 17.97 18.16 186,970 -0.12(-0.65%)
Nov 22, 2021 18.45 18.65 18.18 18.28 275,001 +0.15(+0.80%)
Nov 19, 2021 17.95 18.17 17.95 18.14 212,778 +0.24(+1.32%)
Nov 18, 2021 18.22 17.92 17.86 17.90 230,949 -0.24(-1.30%)
Nov 17, 2021 18.28 18.36 18.11 18.14 317,626 -0.05(-0.25%)
Nov 16, 2021 18.03 18.18 17.94 18.18 224,056 +0.05(+0.30%)
Nov 15, 2021 18.28 18.28 17.92 18.13 192,110 -0.27(-1.48%)
Nov 12, 2021 18.43 18.47 18.31 18.40 269,848 -0.05(-0.25%)
Nov 11, 2021 18.20 18.56 17.98 18.45 467,380 +0.71(+4.00%)
Nov 10, 2021 17.96 17.74 372,408 -0.48(-2.64%)
Nov 09, 2021 18.82 18.88 18.11 18.22 511,625 -0.46(-2.48%)
Nov 08, 2021 18.41 18.83 18.28 18.68 748,842 +0.54(+2.95%)
Nov 05, 2021 18.36 18.36 17.99 18.15 185,121 -0.18(-0.99%)
Nov 04, 2021 18.21 18.39 18.19 18.33 224,228 +0.27(+1.51%)
Nov 03, 2021 17.85 18.06 17.80 18.06 157,019 +0.09(+0.51%)
Nov 02, 2021 18.05 18.12 17.84 17.96 276,954 -0.26(-1.45%)
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.