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

15.36 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 15.12 15.36 15.12 15.36 55,920 +0.42(+2.81%)
Jun 23, 2022 14.89 14.98 14.73 14.94 46,034 +0.13(+0.88%)
Jun 22, 2022 14.67 14.99 14.67 14.81 96,518 -0.23(-1.53%)
Jun 21, 2022 14.85 15.15 14.85 15.04 39,469 +0.46(+3.16%)
Jun 17, 2022 14.47 14.66 14.37 14.58 78,148 +0.39(+2.75%)
Jun 16, 2022 14.31 14.51 14.11 14.19 229,834 -0.54(-3.67%)
Jun 15, 2022 14.50 14.85 14.41 14.73 108,493 +0.32(+2.22%)
Jun 14, 2022 14.43 14.52 14.26 14.41 42,396 +0.14(+0.98%)
Jun 13, 2022 14.51 14.63 14.20 14.27 145,359 -0.71(-4.74%)
Jun 10, 2022 15.00 15.20 14.90 14.98 96,563 -0.17(-1.12%)
Jun 09, 2022 15.50 15.50 15.15 15.15 41,612 -0.54(-3.44%)
Jun 08, 2022 15.79 15.86 15.60 15.69 95,596 -0.06(-0.38%)
Jun 07, 2022 15.58 15.80 15.50 15.75 46,667 +0.01(+0.06%)
Jun 06, 2022 15.91 15.99 15.66 15.74 115,962 +0.30(+1.94%)
Jun 03, 2022 15.55 15.62 15.35 15.44 240,829 -0.33(-2.09%)
Jun 02, 2022 15.14 15.78 15.14 15.77 98,981 +0.73(+4.85%)
Jun 01, 2022 15.42 15.46 14.95 15.04 111,879 -0.26(-1.70%)
May 31, 2022 15.44 15.49 15.21 15.30 55,938 +0.06(+0.39%)
May 27, 2022 14.97 15.24 14.97 15.24 56,275 +0.39(+2.63%)
May 26, 2022 14.42 14.91 14.38 14.85 168,980 +0.42(+2.91%)
May 25, 2022 14.34 14.50 14.24 14.43 59,755 +0.00(+0.00%)
May 24, 2022 14.56 14.56 14.31 14.43 50,184 -0.41(-2.76%)
May 23, 2022 14.82 14.85 14.58 14.84 36,701 +0.19(+1.30%)
May 20, 2022 14.90 15.00 14.36 14.65 72,337 -0.06(-0.41%)
May 19, 2022 14.33 14.86 14.33 14.71 113,588 +0.45(+3.16%)
May 18, 2022 14.50 14.66 14.21 14.26 154,549 -0.32(-2.19%)
May 17, 2022 14.42 14.58 14.29 14.58 81,986 +0.75(+5.42%)
May 16, 2022 13.96 14.05 13.80 13.83 96,486 -0.12(-0.86%)
May 13, 2022 13.64 14.04 13.61 13.95 86,913 +0.71(+5.36%)
May 12, 2022 13.05 13.55 12.90 13.24 142,248 -0.08(-0.60%)
May 11, 2022 13.57 13.92 13.30 13.32 101,783 -0.16(-1.19%)
May 10, 2022 13.68 13.73 13.23 13.48 351,126 +0.13(+0.97%)
May 09, 2022 13.89 13.89 13.30 13.35 231,087 -0.95(-6.64%)
May 06, 2022 14.49 14.50 14.16 14.30 300,912 -0.24(-1.65%)
May 05, 2022 15.11 15.11 14.40 14.54 162,032 -0.71(-4.66%)
May 04, 2022 14.77 15.29 14.65 15.25 91,813 +0.42(+2.83%)
May 03, 2022 14.64 14.86 14.64 14.83 224,283 +0.18(+1.23%)
May 02, 2022 14.50 14.66 14.36 14.65 237,610 +0.09(+0.62%)
Apr 29, 2022 14.88 15.07 14.53 14.56 79,364 -0.07(-0.48%)
Apr 28, 2022 14.69 14.69 14.24 14.63 133,057 +0.09(+0.62%)
Apr 27, 2022 14.52 14.75 14.46 14.54 62,783 +0.44(+3.12%)
Apr 26, 2022 14.58 14.59 14.08 14.10 176,615 -0.65(-4.41%)
Apr 25, 2022 14.68 14.81 14.50 14.75 159,007 -0.36(-2.38%)
Apr 22, 2022 15.44 15.49 15.08 15.11 258,503 -0.33(-2.14%)
Apr 21, 2022 16.16 16.21 15.37 15.44 236,248 -0.59(-3.68%)
Apr 20, 2022 16.34 16.34 16.02 16.03 206,213 -0.50(-3.02%)
Apr 19, 2022 16.20 16.53 16.12 16.53 87,038 +0.26(+1.60%)
Apr 18, 2022 16.41 16.43 16.16 16.27 69,939 -0.14(-0.85%)
Apr 14, 2022 16.59 16.62 16.39 16.41 39,265 -0.21(-1.26%)
Apr 13, 2022 16.21 16.63 16.21 16.62 45,088 +0.47(+2.91%)
Apr 12, 2022 16.31 16.48 16.11 16.15 105,091 +0.01(+0.06%)
Apr 11, 2022 16.28 16.34 16.08 16.14 108,342 -0.55(-3.30%)
Apr 08, 2022 16.78 16.88 16.64 16.69 45,511 -0.08(-0.47%)
Apr 07, 2022 16.85 16.90 16.51 16.77 124,957 -0.15(-0.89%)
Apr 06, 2022 17.07 17.15 16.76 16.92 193,537 -0.43(-2.48%)
Apr 05, 2022 17.95 17.95 17.34 17.35 147,246 -0.65(-3.61%)
Apr 04, 2022 17.62 18.00 17.62 18.00 137,812 +0.56(+3.21%)
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.