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

14.00 USD +0.11 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 13.92 14.03 13.92 14.00 78,055 +0.11(+0.79%)
Dec 03, 2020 13.88 13.92 13.85 13.89 93,069 +0.12(+0.87%)
Dec 02, 2020 13.80 13.81 13.50 13.77 107,537 -0.03(-0.22%)
Dec 01, 2020 14.20 14.20 13.80 13.80 226,294 +0.10(+0.73%)
Nov 30, 2020 14.10 14.10 13.63 13.70 133,416 -0.36(-2.54%)
Nov 27, 2020 14.05 14.21 14.05 14.06 87,300 +0.10(+0.70%)
Nov 25, 2020 13.75 14.00 13.75 13.96 79,900 -0.28(-1.97%)
Nov 24, 2020 14.24 14.31 13.96 14.24 212,170 +0.32(+2.30%)
Nov 23, 2020 13.62 13.93 13.61 13.92 127,136 +0.66(+4.96%)
Nov 20, 2020 13.11 13.31 13.11 13.26 79,900 +0.26(+1.97%)
Nov 19, 2020 12.87 13.02 12.80 13.01 48,411 +0.21(+1.62%)
Nov 18, 2020 12.81 12.92 12.72 12.80 43,236 -0.08(-0.62%)
Nov 17, 2020 12.82 12.89 12.72 12.88 53,550 +0.12(+0.94%)
Nov 16, 2020 12.71 12.77 12.61 12.76 83,801 +0.23(+1.84%)
Nov 13, 2020 12.62 12.72 12.51 12.53 44,200 +0.11(+0.89%)
Nov 12, 2020 12.29 12.45 12.21 12.42 48,428 +0.24(+1.97%)
Nov 11, 2020 12.06 12.18 11.92 12.18 53,207 -0.16(-1.30%)
Nov 10, 2020 12.56 12.56 12.31 12.34 69,422 -0.37(-2.91%)
Nov 09, 2020 12.87 12.93 12.66 12.71 131,848 +0.34(+2.75%)
Nov 06, 2020 12.20 12.40 12.20 12.37 29,200 +0.07(+0.58%)
Nov 05, 2020 12.11 12.30 12.11 12.30 29,202 +0.59(+5.03%)
Nov 04, 2020 11.65 11.75 11.56 11.71 29,066 +0.23(+2.00%)
Nov 03, 2020 11.36 11.50 11.35 11.48 17,763 +0.22(+1.95%)
Nov 02, 2020 11.16 11.32 11.16 11.26 22,071 +0.38(+3.47%)
Oct 30, 2020 10.99 11.00 10.83 10.88 6,200 -0.10(-0.89%)
Oct 29, 2020 10.83 11.01 10.83 10.98 7,566 +0.25(+2.34%)
Oct 28, 2020 10.76 10.80 10.70 10.73 13,489 -0.22(-2.02%)
Oct 27, 2020 10.95 10.99 10.91 10.95 8,553 +0.10(+0.88%)
Oct 26, 2020 10.91 10.96 10.80 10.85 15,444 -0.09(-0.82%)
Oct 23, 2020 11.00 11.00 10.86 10.94 8,200 -0.09(-0.78%)
Oct 22, 2020 11.05 11.07 10.97 11.03 13,523 +0.07(+0.64%)
Oct 21, 2020 11.04 11.12 10.96 10.96 13,111 -0.07(-0.68%)
Oct 20, 2020 10.99 11.11 10.99 11.04 8,750 +0.26(+2.37%)
Oct 19, 2020 10.89 10.96 10.78 10.78 14,825 -0.12(-1.10%)
Oct 16, 2020 11.04 11.04 10.90 10.90 13,000 -0.14(-1.31%)
Oct 15, 2020 11.00 11.07 11.00 11.04 9,292 -0.04(-0.38%)
Oct 14, 2020 11.14 11.16 11.07 11.09 6,738 +0.10(+0.93%)
Oct 13, 2020 11.08 11.08 10.94 10.98 14,882 -0.15(-1.31%)
Oct 12, 2020 11.35 11.35 11.13 11.13 99,998 -0.09(-0.79%)
Oct 09, 2020 11.25 11.26 11.16 11.22 9,600 +0.10(+0.90%)
Oct 08, 2020 11.11 11.18 11.08 11.12 19,437 +0.08(+0.72%)
Oct 07, 2020 10.93 11.11 10.91 11.04 16,534 +0.26(+2.41%)
Oct 06, 2020 11.18 11.18 10.78 10.78 33,746 -0.22(-1.97%)
Oct 05, 2020 10.76 11.00 10.76 11.00 38,018 +0.42(+3.94%)
Oct 02, 2020 10.21 10.68 10.10 10.58 25,500 +0.16(+1.54%)
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.