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

13.64 -0.36 (-2.57%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 5, 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 -0.09(-0.52%)
Dec 28, 2021 18.03 18.03 17.76 17.81 163,466 -0.05(-0.27%)
Dec 27, 2021 17.90 17.93 17.76 17.86 106,253 -0.13(-0.71%)
Dec 23, 2021 17.77 18.03 17.66 17.99 66,264 +0.24(+1.38%)
Dec 22, 2021 17.57 17.76 17.48 17.74 103,817 +0.28(+1.62%)
Dec 21, 2021 17.20 17.47 17.15 17.46 80,751 +0.42(+2.47%)
Dec 20, 2021 17.29 17.29 16.94 17.04 185,553 -0.76(-4.28%)
Dec 17, 2021 17.69 17.91 17.47 17.80 103,894 -0.04(-0.22%)
Dec 16, 2021 18.25 18.33 17.78 17.84 124,946 -0.20(-1.08%)
Dec 15, 2021 17.96 18.09 17.51 18.04 144,990 +0.10(+0.54%)
Dec 14, 2021 18.02 18.06 17.79 17.94 170,614 -0.25(-1.40%)
Dec 13, 2021 18.54 18.54 18.10 18.19 106,467 -0.31(-1.69%)
Dec 10, 2021 18.48 18.64 18.41 18.51 88,071 +0.09(+0.48%)
Dec 09, 2021 18.84 18.84 18.42 18.42 109,609 -0.55(-2.88%)
Dec 08, 2021 18.71 18.98 18.60 18.97 222,267 +0.44(+2.37%)
Dec 07, 2021 18.59 18.63 18.47 18.53 177,957 +0.25(+1.39%)
Dec 06, 2021 18.20 18.31 17.73 18.27 157,746 +0.07(+0.38%)
Dec 03, 2021 19.00 19.02 18.10 18.20 269,146 -0.74(-3.92%)
Dec 02, 2021 19.00 19.11 18.69 18.95 138,962 +0.08(+0.41%)
Dec 01, 2021 19.60 19.60 18.82 18.87 288,564 -0.42(-2.18%)
Nov 30, 2021 19.45 19.60 19.00 19.29 141,105 -0.16(-0.80%)
Nov 29, 2021 19.30 19.48 19.16 19.44 142,012 +0.42(+2.21%)
Nov 26, 2021 19.10 19.11 18.84 19.02 580,981 -0.55(-2.80%)
Nov 24, 2021 19.46 19.58 19.27 19.57 89,650 +0.04(+0.20%)
Nov 23, 2021 19.71 19.86 19.33 19.53 173,876 -0.13(-0.65%)
Nov 22, 2021 19.84 20.05 19.55 19.66 255,742 +0.16(+0.80%)
Nov 19, 2021 19.30 19.54 19.30 19.50 197,877 +0.25(+1.32%)
Nov 18, 2021 19.59 19.27 19.21 19.25 214,775 -0.25(-1.30%)
Nov 17, 2021 19.66 19.74 19.47 19.50 295,382 -0.05(-0.25%)
Nov 16, 2021 19.39 19.55 19.29 19.55 208,365 +0.06(+0.30%)
Nov 15, 2021 19.66 19.66 19.27 19.49 178,656 -0.29(-1.48%)
Nov 12, 2021 19.82 19.86 19.68 19.79 250,949 -0.05(-0.25%)
Nov 11, 2021 19.57 19.96 19.34 19.84 434,648 +0.76(+4.00%)
Nov 10, 2021 19.32 19.07 346,327 -0.52(-2.64%)
Nov 09, 2021 20.24 20.30 19.47 19.59 475,794 -0.50(-2.48%)
Nov 08, 2021 19.80 20.25 19.66 20.09 696,398 +0.58(+2.95%)
Nov 05, 2021 19.75 19.75 19.35 19.51 172,157 -0.20(-0.99%)
Nov 04, 2021 19.58 19.78 19.56 19.71 208,525 +0.29(+1.51%)
Nov 03, 2021 19.19 19.42 19.14 19.41 146,022 +0.10(+0.51%)
Nov 02, 2021 19.41 19.48 19.18 19.32 257,558 -0.28(-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.