Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.420 -0.080 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 8.790 8.830 8.490 8.513 64,285 -0.32(-3.59%)
Jul 31, 2024 8.780 8.938 8.780 8.830 23,314 +0.17(+2.00%)
Jul 30, 2024 8.680 8.707 8.610 8.657 21,205 -0.06(-0.73%)
Jul 29, 2024 8.800 8.800 8.650 8.720 46,425 -0.08(-0.91%)
Jul 26, 2024 8.770 8.802 8.720 8.800 16,037 +0.11(+1.27%)
Jul 25, 2024 8.700 8.820 8.610 8.690 39,501 -0.01(-0.11%)
Jul 24, 2024 8.880 8.880 8.670 8.700 25,634 -0.26(-2.90%)
Jul 23, 2024 9.000 9.000 8.910 8.960 33,649 -0.08(-0.88%)
Jul 22, 2024 9.060 9.060 9.010 9.040 18,057 -0.09(-0.99%)
Jul 19, 2024 9.150 9.150 9.080 9.130 25,023 -0.06(-0.65%)
Jul 18, 2024 9.350 9.390 9.140 9.190 38,610 -0.12(-1.28%)
Jul 17, 2024 9.380 9.480 9.270 9.309 36,241 -0.20(-2.11%)
Jul 16, 2024 9.400 9.540 9.350 9.510 37,191 +0.07(+0.74%)
Jul 15, 2024 9.470 9.480 9.380 9.440 32,662 -0.17(-1.77%)
Jul 12, 2024 9.430 9.620 9.430 9.610 49,931 +0.24(+2.56%)
Jul 11, 2024 9.390 9.500 9.330 9.370 22,897 +0.08(+0.86%)
Jul 10, 2024 9.210 9.330 9.200 9.290 32,909 +0.10(+1.09%)
Jul 09, 2024 9.200 9.239 9.160 9.190 23,144 +0.00(+0.00%)
Jul 08, 2024 9.210 9.265 9.170 9.190 35,196 -0.04(-0.43%)
Jul 05, 2024 9.180 9.280 9.111 9.230 64,959 +0.06(+0.65%)
Jul 03, 2024 8.920 9.233 8.920 9.170 34,765 +0.32(+3.62%)
Jul 02, 2024 8.800 8.870 8.800 8.850 29,368 +0.01(+0.11%)
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.