ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.605 +0.200 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 8.820 8.900 8.820 8.840 19,725 +0.05(+0.57%)
Jun 28, 2024 8.840 8.870 8.712 8.790 28,671 -0.09(-1.01%)
Jun 27, 2024 8.850 8.880 8.800 8.880 30,633 -0.02(-0.23%)
Jun 26, 2024 8.800 8.940 8.800 8.900 32,314 +0.11(+1.25%)
Jun 25, 2024 8.830 8.830 8.740 8.790 38,952 -0.05(-0.57%)
Jun 24, 2024 8.820 8.850 8.780 8.840 51,000 +0.07(+0.80%)
Jun 21, 2024 8.790 8.819 8.750 8.770 43,591 -0.12(-1.35%)
Jun 20, 2024 8.880 9.050 8.840 8.890 63,883 -0.09(-1.00%)
Jun 18, 2024 8.930 9.005 8.930 8.980 80,994 +0.06(+0.67%)
Jun 17, 2024 8.870 8.977 8.850 8.920 28,423 -0.03(-0.34%)
Jun 14, 2024 9.010 9.025 8.910 8.950 36,257 -0.16(-1.75%)
Jun 13, 2024 9.210 9.259 9.080 9.110 44,683 -0.12(-1.30%)
Jun 12, 2024 9.260 9.410 9.230 9.230 44,673 +0.04(+0.44%)
Jun 11, 2024 9.180 9.240 9.090 9.190 33,517 -0.06(-0.65%)
Jun 10, 2024 9.170 9.280 9.170 9.250 24,758 +0.08(+0.87%)
Jun 07, 2024 9.240 9.320 9.160 9.170 19,095 -0.18(-1.93%)
Jun 06, 2024 9.310 9.390 9.280 9.350 47,025 -0.01(-0.11%)
Jun 05, 2024 9.300 9.380 9.281 9.360 37,161 +0.03(+0.32%)
Jun 04, 2024 9.340 9.352 9.270 9.330 24,312 -0.12(-1.27%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.