Skip to main content

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

8.636 +0.216 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 13.63 13.73 13.55 13.60 26,655 -0.02(-0.16%)
Aug 30, 2022 13.98 14.01 13.58 13.62 95,118 -0.32(-2.27%)
Aug 29, 2022 13.96 14.11 13.87 13.94 111,234 -0.15(-1.06%)
Aug 26, 2022 14.46 14.52 14.06 14.09 82,676 -0.37(-2.57%)
Aug 25, 2022 14.41 14.46 14.29 14.46 48,150 +0.18(+1.24%)
Aug 24, 2022 14.16 14.35 14.14 14.28 42,336 -0.07(-0.52%)
Aug 23, 2022 14.16 14.40 14.16 14.36 53,093 +0.22(+1.58%)
Aug 22, 2022 14.05 14.16 14.04 14.14 101,889 +0.02(+0.13%)
Aug 19, 2022 14.40 14.40 14.08 14.12 51,742 -0.49(-3.37%)
Aug 18, 2022 14.64 14.70 14.58 14.61 50,490 -0.10(-0.70%)
Aug 17, 2022 14.83 14.84 14.59 14.71 112,379 -0.20(-1.31%)
Aug 16, 2022 14.99 15.02 14.81 14.91 87,640 -0.07(-0.50%)
Aug 15, 2022 14.91 15.04 14.82 14.98 156,912 -0.01(-0.06%)
Aug 12, 2022 14.76 15.00 14.62 14.99 102,923 +0.26(+1.77%)
Aug 11, 2022 14.84 14.95 14.70 14.73 78,655 +0.06(+0.38%)
Aug 10, 2022 14.48 14.68 14.36 14.68 119,707 +0.39(+2.73%)
Aug 09, 2022 14.45 14.47 14.24 14.28 74,412 -0.12(-0.84%)
Aug 08, 2022 14.37 14.60 14.37 14.41 83,827 +0.16(+1.11%)
Aug 05, 2022 14.18 14.36 14.13 14.25 38,914 +0.02(+0.13%)
Aug 04, 2022 14.11 14.27 14.11 14.23 49,992 +0.13(+0.92%)
Aug 03, 2022 14.10 14.12 13.95 14.10 86,844 +0.01(+0.07%)
Aug 02, 2022 13.98 14.28 13.95 14.09 166,825 -0.04(-0.26%)
Aug 01, 2022 14.06 14.23 14.02 14.13 80,471 +0.13(+0.93%)
Jul 29, 2022 13.75 14.01 13.74 14.00 71,535 +0.14(+1.01%)
Jul 28, 2022 13.77 13.92 13.59 13.86 48,352 +0.19(+1.36%)
Jul 27, 2022 13.42 13.71 13.35 13.67 39,492 +0.33(+2.44%)
Jul 26, 2022 13.47 13.52 13.32 13.35 17,797 -0.13(-0.97%)
Jul 25, 2022 13.48 13.49 13.38 13.48 17,917 +0.07(+0.56%)
Jul 22, 2022 13.75 13.75 13.36 13.40 43,593 -0.26(-1.91%)
Jul 21, 2022 13.48 13.67 13.43 13.66 41,879 +0.23(+1.73%)
Jul 20, 2022 13.35 13.48 13.32 13.43 25,477 +0.07(+0.49%)
Jul 19, 2022 13.34 13.40 13.24 13.36 35,717 +0.16(+1.20%)
Jul 18, 2022 13.25 13.46 13.21 13.21 69,262 +0.14(+1.07%)
Jul 15, 2022 13.06 13.09 12.84 13.07 79,789 -0.03(-0.21%)
Jul 14, 2022 12.93 13.13 12.89 13.09 33,191 +0.03(+0.21%)
Jul 13, 2022 12.75 13.16 12.75 13.07 54,879 +0.20(+1.59%)
Jul 12, 2022 12.95 13.00 12.74 12.86 82,426 -0.27(-2.05%)
Jul 11, 2022 13.44 13.53 13.11 13.13 62,996 -0.71(-5.11%)
Jul 08, 2022 13.74 13.93 13.65 13.84 29,321 -0.04(-0.27%)
Jul 07, 2022 13.53 13.92 13.53 13.88 144,106 +0.62(+4.70%)
Jul 06, 2022 13.34 13.34 13.10 13.25 48,834 -0.07(-0.56%)
Jul 05, 2022 13.16 13.35 12.95 13.33 211,782 -0.09(-0.69%)
Jul 01, 2022 13.45 13.48 13.30 13.42 39,616 -0.19(-1.37%)
Jun 30, 2022 13.50 13.68 13.36 13.61 21,307 -0.08(-0.61%)
Jun 29, 2022 13.87 13.87 13.62 13.69 146,396 -0.37(-2.65%)
Jun 28, 2022 14.32 14.47 14.03 14.06 58,920 -0.20(-1.40%)
Jun 27, 2022 14.35 14.36 14.21 14.26 71,529 -0.02(-0.16%)
Jun 24, 2022 14.06 14.28 14.06 14.28 60,130 +0.39(+2.81%)
Jun 23, 2022 13.85 13.93 13.70 13.89 49,499 +0.12(+0.88%)
Jun 22, 2022 13.64 13.94 13.64 13.77 103,784 -0.21(-1.53%)
Jun 21, 2022 13.81 14.09 13.81 13.99 42,440 +0.43(+3.16%)
Jun 17, 2022 13.46 13.63 13.36 13.56 84,031 +0.36(+2.75%)
Jun 16, 2022 13.31 13.49 13.12 13.20 247,137 -0.50(-3.67%)
Jun 15, 2022 13.48 13.81 13.40 13.70 116,661 +0.30(+2.22%)
Jun 14, 2022 13.42 13.50 13.26 13.40 45,587 +0.13(+0.98%)
Jun 13, 2022 13.49 13.61 13.21 13.27 156,302 -0.66(-4.74%)
Jun 10, 2022 13.95 14.13 13.86 13.93 103,832 -0.16(-1.12%)
Jun 09, 2022 14.41 14.42 14.09 14.09 44,744 -0.50(-3.44%)
Jun 08, 2022 14.68 14.75 14.51 14.59 102,793 -0.06(-0.38%)
Jun 07, 2022 14.49 14.69 14.41 14.65 50,180 +0.01(+0.06%)
Jun 06, 2022 14.80 14.87 14.56 14.64 124,692 +0.28(+1.94%)
Jun 03, 2022 14.46 14.53 14.28 14.36 258,960 -0.31(-2.09%)
Jun 02, 2022 14.08 14.68 14.08 14.67 106,432 +0.68(+4.85%)
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.