Skip to main content

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

9.190 -0.060 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 9.360 9.360 9.120 9.190 14,210 -0.06(-0.65%)
Apr 12, 2024 9.350 9.355 9.190 9.250 29,343 -0.19(-2.01%)
Apr 11, 2024 9.450 9.500 9.350 9.440 28,408 +0.03(+0.32%)
Apr 10, 2024 9.390 9.470 9.360 9.410 24,160 -0.20(-2.08%)
Apr 09, 2024 9.520 9.615 9.520 9.610 35,037 +0.12(+1.26%)
Apr 08, 2024 9.480 9.500 9.423 9.490 32,871 +0.18(+1.93%)
Apr 05, 2024 9.350 9.400 9.290 9.310 33,713 -0.05(-0.53%)
Apr 04, 2024 9.500 9.600 9.360 9.360 92,497 -0.06(-0.64%)
Apr 03, 2024 9.300 9.440 9.300 9.420 36,140 +0.04(+0.43%)
Apr 02, 2024 9.350 9.401 9.330 9.380 57,352 -0.05(-0.53%)
Apr 01, 2024 9.420 9.470 9.380 9.430 38,205 -0.02(-0.21%)
Mar 28, 2024 9.370 9.460 9.360 9.450 18,995 +0.04(+0.43%)
Mar 27, 2024 9.380 9.410 9.380 9.410 63,922 +0.13(+1.40%)
Mar 26, 2024 9.350 9.430 9.280 9.280 30,829 -0.09(-0.96%)
Mar 25, 2024 9.330 9.430 9.330 9.370 23,202 +0.05(+0.54%)
Mar 22, 2024 9.350 9.390 9.320 9.320 44,777 -0.13(-1.38%)
Mar 21, 2024 9.470 9.540 9.450 9.450 29,610 -0.04(-0.42%)
Mar 20, 2024 9.310 9.550 9.300 9.490 43,087 +0.19(+2.04%)
Mar 19, 2024 9.300 9.370 9.230 9.300 31,165 -0.10(-1.06%)
Mar 18, 2024 9.490 9.490 9.360 9.400 33,279 +0.09(+0.97%)
Mar 15, 2024 9.280 9.350 9.250 9.310 25,527 +0.01(+0.11%)
Mar 14, 2024 9.440 9.505 9.250 9.300 26,345 -0.16(-1.69%)
Mar 13, 2024 9.440 9.590 9.440 9.460 39,607 +0.02(+0.21%)
Mar 12, 2024 9.440 9.500 9.390 9.440 36,980 +0.13(+1.40%)
Mar 11, 2024 9.210 9.340 9.210 9.310 59,092 +0.16(+1.75%)
Mar 08, 2024 9.240 9.340 9.140 9.150 31,670 -0.07(-0.76%)
Mar 07, 2024 9.180 9.290 9.170 9.220 69,037 +0.10(+1.10%)
Mar 06, 2024 9.090 9.205 9.060 9.120 35,696 +0.15(+1.67%)
Mar 05, 2024 9.050 9.080 8.970 8.970 41,079 -0.22(-2.39%)
Mar 04, 2024 9.310 9.310 9.050 9.190 61,169 -0.21(-2.19%)
Mar 01, 2024 9.300 9.430 9.240 9.396 43,950 +0.11(+1.14%)
Feb 29, 2024 9.200 9.300 9.150 9.290 38,742 +0.24(+2.65%)
Feb 28, 2024 9.030 9.100 8.990 9.050 72,980 -0.07(-0.77%)
Feb 27, 2024 9.110 9.150 9.060 9.120 44,982 +0.15(+1.67%)
Feb 26, 2024 8.890 8.980 8.890 8.970 49,704 +0.11(+1.24%)
Feb 23, 2024 8.900 8.930 8.840 8.860 31,065 -0.06(-0.67%)
Feb 22, 2024 8.970 8.985 8.860 8.920 91,345 -0.02(-0.22%)
Feb 21, 2024 8.960 9.060 8.920 8.940 70,504 -0.04(-0.45%)
Feb 20, 2024 9.090 9.110 8.900 8.980 75,144 -0.21(-2.29%)
Feb 16, 2024 9.110 9.190 9.110 9.190 55,533 +0.18(+2.00%)
Feb 15, 2024 8.890 9.040 8.890 9.010 52,391 +0.12(+1.35%)
Feb 14, 2024 8.860 8.890 8.810 8.890 48,378 +0.10(+1.14%)
Feb 13, 2024 8.860 8.899 8.710 8.790 39,249 -0.23(-2.55%)
Feb 12, 2024 8.930 9.110 8.910 9.020 45,255 +0.10(+1.12%)
Feb 09, 2024 8.860 8.920 8.810 8.920 61,049 +0.05(+0.56%)
Feb 08, 2024 8.840 8.890 8.780 8.870 50,448 +0.05(+0.57%)
Feb 07, 2024 8.830 8.880 8.740 8.820 55,262 +0.04(+0.46%)
Feb 06, 2024 8.650 8.790 8.650 8.780 48,336 +0.19(+2.21%)
Feb 05, 2024 8.700 8.710 8.560 8.590 37,928 -0.17(-1.94%)
Feb 02, 2024 8.800 8.830 8.710 8.760 37,748 -0.15(-1.68%)
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.