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

13.12 -0.13 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.98 16.50 16.50 130,261 +0.71(+4.50%)
Jan 28, 2022 15.82 15.82 15.43 15.79 145,297 -0.10(-0.63%)
Jan 27, 2022 16.46 16.49 15.84 15.89 174,267 -0.56(-3.40%)
Jan 26, 2022 16.80 16.97 16.41 16.45 121,955 -0.05(-0.30%)
Jan 25, 2022 16.44 16.66 16.30 16.50 113,397 -0.17(-1.02%)
Jan 24, 2022 16.65 16.71 15.90 16.67 422,658 -0.31(-1.83%)
Jan 21, 2022 17.37 17.45 16.95 16.98 154,069 -0.51(-2.92%)
Jan 20, 2022 17.76 17.98 17.46 17.49 108,185 +0.06(+0.34%)
Jan 19, 2022 17.72 17.82 17.43 17.43 121,551 -0.28(-1.58%)
Jan 18, 2022 17.90 17.96 17.68 17.71 136,702 -0.34(-1.88%)
Jan 14, 2022 18.05 0 +0.11(+0.61%)
Jan 13, 2022 18.36 18.38 17.91 17.94 159,670 -0.34(-1.86%)
Jan 12, 2022 18.20 18.33 18.04 18.28 189,136 +0.60(+3.39%)
Jan 11, 2022 17.26 17.68 17.21 17.68 262,332 +0.50(+2.91%)
Jan 10, 2022 17.34 17.34 16.93 17.18 219,869 -0.28(-1.60%)
Jan 07, 2022 17.43 17.58 17.25 17.46 98,459 +0.05(+0.29%)
Jan 06, 2022 17.50 17.58 17.14 17.41 206,529 -0.10(-0.57%)
Jan 05, 2022 17.94 18.02 17.50 17.51 184,070 -0.65(-3.58%)
Jan 04, 2022 18.30 18.30 17.97 18.16 168,470 -0.14(-0.77%)
Jan 03, 2022 18.20 18.34 18.05 18.30 224,429 +0.30(+1.67%)
Dec 31, 2021 18.06 18.18 17.99 18.00 174,272 -0.08(-0.44%)
Dec 30, 2021 17.84 18.18 17.80 18.08 139,597 +0.36(+2.03%)
Dec 29, 2021 17.90 17.90 17.64 17.72 93,289 -0.51(-2.80%)
Dec 28, 2021 18.45 18.45 18.18 18.23 159,722 -0.05(-0.27%)
Dec 27, 2021 18.32 18.35 18.17 18.28 103,820 -0.13(-0.71%)
Dec 23, 2021 18.19 18.45 18.07 18.41 64,747 +0.25(+1.38%)
Dec 22, 2021 17.98 18.18 17.89 18.16 101,440 +0.29(+1.62%)
Dec 21, 2021 17.60 17.88 17.55 17.87 78,902 +0.43(+2.47%)
Dec 20, 2021 17.70 17.70 17.34 17.44 181,303 -0.78(-4.28%)
Dec 17, 2021 18.10 18.33 17.88 18.22 101,515 -0.04(-0.22%)
Dec 16, 2021 18.68 18.76 18.20 18.26 122,085 -0.20(-1.08%)
Dec 15, 2021 18.38 18.51 17.92 18.46 141,670 +0.10(+0.54%)
Dec 14, 2021 18.44 18.48 18.21 18.36 166,707 -0.26(-1.40%)
Dec 13, 2021 18.97 18.97 18.52 18.62 104,029 -0.32(-1.69%)
Dec 10, 2021 18.91 19.07 18.84 18.94 86,054 +0.09(+0.48%)
Dec 09, 2021 19.28 19.28 18.85 18.85 107,099 -0.56(-2.89%)
Dec 08, 2021 19.15 19.42 19.04 19.41 217,177 +0.45(+2.37%)
Dec 07, 2021 19.03 19.07 18.90 18.96 173,881 +0.26(+1.39%)
Dec 06, 2021 18.63 18.74 18.15 18.70 154,133 +0.07(+0.38%)
Dec 03, 2021 19.45 19.47 18.52 18.63 262,982 -0.76(-3.92%)
Dec 02, 2021 19.45 19.56 19.13 19.39 135,780 +0.08(+0.41%)
Dec 01, 2021 20.06 20.06 19.26 19.31 281,955 -0.43(-2.18%)
Nov 30, 2021 19.91 20.06 19.45 19.74 137,874 -0.16(-0.80%)
Nov 29, 2021 19.75 19.94 19.61 19.90 138,760 +0.43(+2.21%)
Nov 26, 2021 19.55 19.56 19.28 19.47 567,674 -0.56(-2.80%)
Nov 24, 2021 19.92 20.04 19.72 20.03 87,597 +0.04(+0.20%)
Nov 23, 2021 20.17 20.33 19.78 19.99 169,894 -0.13(-0.65%)
Nov 22, 2021 20.31 20.52 20.01 20.12 249,885 +0.16(+0.80%)
Nov 19, 2021 19.75 20.00 19.75 19.96 193,345 +0.26(+1.32%)
Nov 18, 2021 20.05 19.72 19.66 19.70 209,856 -0.26(-1.30%)
Nov 17, 2021 20.12 20.20 19.93 19.96 288,617 -0.05(-0.25%)
Nov 16, 2021 19.84 20.01 19.74 20.01 203,593 +0.06(+0.30%)
Nov 15, 2021 20.12 20.12 19.72 19.95 174,564 -0.30(-1.48%)
Nov 12, 2021 20.28 20.33 20.15 20.25 245,202 -0.05(-0.25%)
Nov 11, 2021 20.03 20.43 19.79 20.30 424,693 +0.78(+4.00%)
Nov 10, 2021 19.77 19.52 338,395 -0.53(-2.64%)
Nov 09, 2021 20.71 20.78 19.93 20.05 464,897 -0.51(-2.48%)
Nov 08, 2021 20.26 20.72 20.12 20.56 680,448 +0.59(+2.95%)
Nov 05, 2021 20.21 20.21 19.80 19.97 168,214 -0.20(-0.99%)
Nov 04, 2021 20.04 20.24 20.02 20.17 203,749 +0.30(+1.51%)
Nov 03, 2021 19.64 19.88 19.59 19.87 142,678 +0.10(+0.51%)
Nov 02, 2021 19.86 19.94 19.63 19.77 251,659 -0.29(-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.