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

14.94 USD -0.50 (-3.24%)
Official Closing Price Updated: 5:48 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 15.50 15.50 14.86 14.94 299,362 -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%)
Feb 01, 2021 17.47 17.53 17.26 17.53 217,526 +0.46(+2.69%)
Jan 29, 2021 17.50 17.58 16.96 17.07 277,200 -0.70(-3.94%)
Jan 28, 2021 17.80 17.88 17.50 17.77 317,967 -0.15(-0.84%)
Jan 27, 2021 18.00 18.31 17.89 17.92 312,689 -0.70(-3.76%)
Jan 26, 2021 18.53 18.67 18.47 18.62 165,517 +0.03(+0.16%)
Jan 25, 2021 18.80 18.80 18.30 18.59 399,946 +0.10(+0.54%)
Jan 22, 2021 18.41 18.49 18.30 18.49 184,200 +0.11(+0.60%)
Jan 21, 2021 18.42 18.43 18.25 18.38 427,057 +0.21(+1.16%)
Jan 20, 2021 18.25 18.30 18.08 18.17 183,195 +0.46(+2.60%)
Jan 19, 2021 17.82 17.82 17.62 17.71 154,579 +0.13(+0.74%)
Jan 15, 2021 17.98 18.00 17.53 17.58 228,200 -0.49(-2.71%)
Jan 14, 2021 18.13 18.14 18.00 18.07 291,818 -0.01(-0.06%)
Jan 13, 2021 18.26 18.26 18.04 18.08 176,338 -0.13(-0.71%)
Jan 12, 2021 17.94 18.21 17.91 18.21 310,658 +0.44(+2.48%)
Jan 11, 2021 17.82 17.87 17.62 17.77 288,979 -0.37(-2.04%)
Jan 08, 2021 18.61 18.68 17.86 18.14 423,000 -0.22(-1.20%)
Jan 07, 2021 18.04 18.40 17.87 18.36 345,678 +0.87(+4.97%)
Jan 06, 2021 17.54 17.97 17.25 17.49 452,428 -0.27(-1.52%)
Jan 05, 2021 16.85 17.91 16.85 17.76 704,228 +1.05(+6.28%)
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.