Skip to main content

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

9.501 -0.119 (-1.24%)
Streaming Delayed Price Updated: 11:10 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 9.500 9.650 9.460 9.618 12,753 +0.01(+0.09%)
Oct 10, 2024 9.760 9.760 9.600 9.610 22,961 -0.14(-1.44%)
Oct 09, 2024 9.660 9.760 9.600 9.750 37,187 -0.08(-0.77%)
Oct 08, 2024 10.03 10.03 9.800 9.825 69,569 -0.31(-3.10%)
Oct 07, 2024 10.00 10.20 10.00 10.14 68,896 +0.27(+2.75%)
Oct 04, 2024 9.790 9.870 9.787 9.868 28,288 +0.16(+1.65%)
Oct 03, 2024 9.690 9.760 9.640 9.708 63,717 -0.17(-1.74%)
Oct 02, 2024 9.800 9.880 9.740 9.880 32,484 +0.18(+1.86%)
Oct 01, 2024 9.670 9.730 9.530 9.700 122,866 +0.05(+0.52%)
Sep 30, 2024 9.730 9.830 9.580 9.650 81,979 +0.05(+0.52%)
Sep 27, 2024 9.480 9.660 9.480 9.600 45,004 +0.23(+2.45%)
Sep 26, 2024 9.240 9.390 9.240 9.370 44,176 +0.42(+4.69%)
Sep 25, 2024 9.050 9.050 8.940 8.950 74,394 -0.11(-1.21%)
Sep 24, 2024 8.880 9.060 8.880 9.060 42,138 +0.46(+5.35%)
Sep 23, 2024 8.560 8.649 8.560 8.600 16,909 +0.09(+1.06%)
Sep 20, 2024 8.640 8.640 8.462 8.509 15,178 -0.13(-1.47%)
Sep 19, 2024 8.630 8.680 8.580 8.636 14,868 +0.22(+2.57%)
Sep 18, 2024 8.480 8.600 8.410 8.420 45,186 -0.08(-0.93%)
Sep 17, 2024 8.510 8.600 8.470 8.499 28,096 +0.02(+0.28%)
Sep 16, 2024 8.460 8.514 8.390 8.475 18,443 +0.04(+0.47%)
Sep 13, 2024 8.390 8.450 8.390 8.435 19,608 +0.04(+0.42%)
Sep 12, 2024 8.370 8.430 8.310 8.400 47,164 +0.02(+0.24%)
Sep 11, 2024 8.210 8.380 8.150 8.380 42,391 +0.38(+4.75%)
Sep 10, 2024 8.010 8.010 7.910 8.000 37,998 -0.07(-0.87%)
Sep 09, 2024 8.080 8.100 8.012 8.070 45,475 +0.12(+1.51%)
Sep 06, 2024 8.170 8.250 7.950 7.950 25,823 -0.36(-4.33%)
Sep 05, 2024 8.310 8.330 8.250 8.310 40,464 +0.08(+0.95%)
Sep 04, 2024 8.180 8.300 8.180 8.232 15,051 +0.01(+0.15%)
Sep 03, 2024 8.410 8.440 8.220 8.220 30,306 -0.29(-3.41%)
Aug 30, 2024 8.540 8.560 8.470 8.510 23,896 +0.01(+0.11%)
Aug 29, 2024 8.440 8.550 8.440 8.501 31,098 +0.16(+1.88%)
Aug 28, 2024 8.510 8.510 8.303 8.344 51,450 -0.24(-2.75%)
Aug 27, 2024 8.580 8.629 8.530 8.580 412,911 -0.03(-0.35%)
Aug 26, 2024 8.590 8.690 8.550 8.610 49,546 +0.00(+0.06%)
Aug 23, 2024 8.440 8.628 8.440 8.605 24,384 +0.20(+2.38%)
Aug 22, 2024 8.510 8.545 8.395 8.405 21,129 -0.14(-1.69%)
Aug 21, 2024 8.390 8.570 8.390 8.550 28,466 +0.19(+2.27%)
Aug 20, 2024 8.450 8.450 8.300 8.360 18,575 -0.07(-0.83%)
Aug 19, 2024 8.350 8.450 8.310 8.430 11,691 +0.10(+1.20%)
Aug 16, 2024 8.230 8.400 8.230 8.330 24,611 +0.05(+0.57%)
Aug 15, 2024 8.140 8.300 8.140 8.283 16,604 +0.19(+2.38%)
Aug 14, 2024 8.140 8.140 8.050 8.090 56,379 -0.10(-1.22%)
Aug 13, 2024 8.050 8.200 8.050 8.190 15,928 +0.20(+2.50%)
Aug 12, 2024 8.030 8.070 7.990 7.990 40,473 -0.08(-0.99%)
Aug 09, 2024 8.050 8.100 8.000 8.070 22,133 +0.01(+0.12%)
Aug 08, 2024 7.880 8.070 7.880 8.060 39,991 +0.17(+2.15%)
Aug 07, 2024 8.030 8.100 7.865 7.890 41,398 -0.14(-1.74%)
Aug 06, 2024 8.000 8.080 7.930 8.030 56,385 +0.03(+0.37%)
Aug 05, 2024 7.740 8.060 7.720 8.000 160,335 -0.36(-4.31%)
Aug 02, 2024 8.360 8.360 8.273 8.360 27,824 -0.15(-1.80%)
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.