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

16.08 USD +0.28 (+1.79%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 15.93 15.96 15.71 15.80 163,229 -0.06(-0.38%)
Apr 21, 2021 15.43 15.86 15.40 15.86 139,846 +0.35(+2.26%)
Apr 20, 2021 15.76 15.81 15.42 15.51 158,631 -0.31(-1.96%)
Apr 19, 2021 15.93 15.99 15.66 15.82 197,086 +0.11(+0.70%)
Apr 16, 2021 15.63 15.77 15.58 15.71 110,300 -0.02(-0.13%)
Apr 15, 2021 15.89 16.00 15.59 15.73 127,391 -0.06(-0.38%)
Apr 14, 2021 15.98 16.00 15.75 15.79 184,844 +0.18(+1.15%)
Apr 13, 2021 15.44 15.61 15.40 15.61 137,594 +0.37(+2.43%)
Apr 12, 2021 15.44 15.51 15.20 15.24 271,315 -0.24(-1.55%)
Apr 09, 2021 15.54 15.57 15.40 15.48 151,800 -0.16(-1.02%)
Apr 08, 2021 15.51 15.69 15.51 15.64 113,560 +0.16(+1.03%)
Apr 07, 2021 15.73 15.75 15.42 15.48 196,543 -0.26(-1.65%)
Apr 06, 2021 15.84 15.84 15.63 15.74 155,955 -0.06(-0.38%)
Apr 05, 2021 16.10 16.16 15.75 15.80 320,264 +0.17(+1.09%)
Apr 01, 2021 15.77 15.85 15.61 15.63 180,700 +0.31(+2.02%)
Mar 31, 2021 15.34 15.50 15.24 15.32 200,792 +0.13(+0.86%)
Mar 30, 2021 14.85 15.27 14.78 15.19 842,469 +0.26(+1.74%)
Mar 29, 2021 15.07 15.13 14.88 14.93 167,343 -0.20(-1.32%)
Mar 26, 2021 15.02 15.18 14.88 15.13 155,700 +0.37(+2.51%)
Mar 25, 2021 14.44 14.78 14.28 14.76 304,332 +0.17(+1.17%)
Mar 24, 2021 15.01 15.08 14.53 14.59 256,056 -0.56(-3.70%)
Mar 23, 2021 15.59 15.59 15.06 15.15 189,005 -0.70(-4.42%)
Mar 22, 2021 15.87 15.94 15.72 15.85 132,845 +0.05(+0.32%)
Mar 19, 2021 15.71 15.82 15.50 15.80 96,900 +0.09(+0.57%)
Mar 18, 2021 16.06 16.07 15.65 15.71 156,620 -0.47(-2.90%)
Mar 17, 2021 15.89 16.18 15.61 16.18 150,816 +0.28(+1.76%)
Mar 16, 2021 16.25 16.29 15.90 15.90 529,449 -0.40(-2.45%)
Mar 15, 2021 16.35 16.35 16.13 16.30 239,999 -0.09(-0.55%)
Mar 12, 2021 16.20 16.40 16.07 16.39 234,000 -0.16(-0.97%)
Mar 11, 2021 16.22 16.55 16.11 16.55 310,489 +0.95(+6.09%)
Mar 10, 2021 15.95 15.97 15.51 15.60 253,488 -0.18(-1.14%)
Mar 09, 2021 15.23 15.86 15.15 15.78 434,618 +0.84(+5.62%)
Mar 08, 2021 15.50 15.50 14.86 14.94 299,366 -0.50(-3.24%)
Mar 05, 2021 15.62 15.84 14.55 15.44 482,000 +0.04(+0.26%)
Mar 04, 2021 16.15 16.17 15.08 15.40 494,549 -0.95(-5.81%)
Mar 03, 2021 16.86 17.00 16.35 16.35 268,016 -0.52(-3.08%)
Mar 02, 2021 17.10 17.13 16.85 16.87 236,580 -0.33(-1.92%)
Mar 01, 2021 16.94 17.22 16.84 17.20 518,500 +0.80(+4.88%)
Feb 26, 2021 16.51 16.59 16.00 16.40 428,900 -0.14(-0.85%)
Feb 25, 2021 17.50 17.52 16.42 16.54 676,032 -1.20(-6.76%)
Feb 24, 2021 17.43 17.74 17.12 17.74 434,793 +0.41(+2.37%)
Feb 23, 2021 17.31 17.35 16.05 17.33 1,256,812 -0.42(-2.37%)
Feb 22, 2021 18.14 18.14 17.71 17.75 452,455 -0.60(-3.27%)
Feb 19, 2021 18.21 18.45 18.21 18.35 344,900 +0.21(+1.16%)
Feb 18, 2021 18.30 18.35 17.95 18.14 625,297 -0.88(-4.63%)
Feb 17, 2021 19.26 19.48 18.80 19.02 617,330 -0.13(-0.68%)
Feb 16, 2021 19.03 19.61 18.91 19.15 1,488,474 +0.56(+3.01%)
Feb 12, 2021 18.45 18.60 18.32 18.59 352,000 +0.11(+0.60%)
Feb 11, 2021 18.53 18.56 18.30 18.48 315,462 +0.18(+0.98%)
Feb 10, 2021 18.75 18.76 18.16 18.30 407,351 -0.20(-1.08%)
Feb 09, 2021 18.27 18.55 18.24 18.50 447,374 +0.39(+2.15%)
Feb 08, 2021 18.02 18.15 17.95 18.11 411,665 +0.36(+2.03%)
Feb 05, 2021 17.73 17.76 17.60 17.75 205,900 -0.11(-0.62%)
Feb 04, 2021 17.87 17.90 17.68 17.86 201,376 -0.10(-0.56%)
Feb 03, 2021 18.08 18.09 17.85 17.96 222,567 +0.06(+0.34%)
Feb 02, 2021 17.94 17.97 17.75 17.90 228,472 +0.37(+2.11%)
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.