Skip to main content

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

9.470 +0.130 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 9.420 9.420 9.340 9.340 23,320 -0.15(-1.58%)
May 28, 2024 9.480 9.580 9.480 9.490 29,784 +0.01(+0.11%)
May 24, 2024 9.330 9.490 9.330 9.480 19,550 +0.15(+1.61%)
May 23, 2024 9.520 9.521 9.300 9.330 29,852 -0.19(-2.00%)
May 22, 2024 9.570 9.643 9.520 9.520 22,974 -0.10(-1.04%)
May 21, 2024 9.650 9.656 9.600 9.620 22,634 -0.07(-0.72%)
May 20, 2024 9.710 9.720 9.650 9.690 35,549 -0.03(-0.31%)
May 17, 2024 9.570 9.750 9.570 9.720 47,947 +0.16(+1.67%)
May 16, 2024 9.570 9.630 9.540 9.560 60,709 -0.02(-0.21%)
May 15, 2024 9.670 9.740 9.540 9.580 27,109 -0.05(-0.52%)
May 14, 2024 9.500 9.680 9.500 9.630 45,634 +0.21(+2.23%)
May 13, 2024 9.430 9.450 9.350 9.420 37,191 +0.08(+0.86%)
May 10, 2024 9.500 9.500 9.310 9.340 19,237 -0.12(-1.27%)
May 09, 2024 9.370 9.500 9.350 9.460 40,656 +0.05(+0.53%)
May 08, 2024 9.400 9.450 9.360 9.410 39,058 -0.12(-1.26%)
May 07, 2024 9.540 9.609 9.510 9.530 29,207 -0.08(-0.84%)
May 06, 2024 9.560 9.650 9.540 9.610 29,190 +0.12(+1.27%)
May 03, 2024 9.470 9.542 9.440 9.490 31,893 +0.04(+0.42%)
May 02, 2024 9.330 9.460 9.250 9.450 39,368 +0.28(+3.05%)
May 01, 2024 9.160 9.300 9.140 9.170 26,344 -0.03(-0.33%)
Apr 30, 2024 9.250 9.370 9.170 9.200 19,515 -0.20(-2.13%)
Apr 29, 2024 9.220 9.400 9.220 9.400 33,277 +0.35(+3.87%)
Apr 26, 2024 8.980 9.100 8.980 9.050 38,870 +0.13(+1.46%)
Apr 25, 2024 8.810 8.930 8.790 8.920 21,697 +0.02(+0.22%)
Apr 24, 2024 8.920 8.964 8.850 8.900 25,483 +0.05(+0.56%)
Apr 23, 2024 8.760 8.920 8.760 8.850 44,539 -0.01(-0.11%)
Apr 22, 2024 8.810 8.905 8.800 8.860 27,797 -0.00(-0.03%)
Apr 19, 2024 8.880 8.948 8.850 8.862 27,086 -0.11(-1.20%)
Apr 18, 2024 8.990 9.100 8.940 8.970 67,900 -0.01(-0.11%)
Apr 17, 2024 8.980 9.090 8.980 8.980 24,160 -0.01(-0.11%)
Apr 16, 2024 9.000 9.054 8.950 8.990 33,987 -0.20(-2.18%)
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%)
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.