Skip to main content

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

8.770 -0.120 (-1.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.790 8.819 8.750 8.770 43,591 -0.12(-1.35%)
Jun 20, 2024 8.880 9.050 8.840 8.890 63,883 -0.09(-1.00%)
Jun 18, 2024 8.930 9.005 8.930 8.980 80,994 +0.06(+0.67%)
Jun 17, 2024 8.870 8.977 8.850 8.920 28,423 -0.03(-0.34%)
Jun 14, 2024 9.010 9.025 8.910 8.950 36,257 -0.16(-1.75%)
Jun 13, 2024 9.210 9.259 9.080 9.110 44,683 -0.12(-1.30%)
Jun 12, 2024 9.260 9.410 9.230 9.230 44,673 +0.04(+0.44%)
Jun 11, 2024 9.180 9.240 9.090 9.190 33,517 -0.06(-0.65%)
Jun 10, 2024 9.170 9.280 9.170 9.250 24,758 +0.08(+0.87%)
Jun 07, 2024 9.240 9.320 9.160 9.170 19,095 -0.18(-1.93%)
Jun 06, 2024 9.310 9.390 9.280 9.350 47,025 -0.01(-0.11%)
Jun 05, 2024 9.300 9.380 9.281 9.360 37,161 +0.03(+0.32%)
Jun 04, 2024 9.340 9.352 9.270 9.330 24,312 -0.12(-1.27%)
Jun 03, 2024 9.500 9.500 9.390 9.450 10,433 +0.08(+0.85%)
May 31, 2024 9.430 9.540 9.270 9.370 23,197 -0.10(-1.06%)
May 30, 2024 9.350 9.470 9.350 9.470 27,565 +0.13(+1.39%)
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%)
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.