Quantcast

Amplify Advanced Battery Metals and Materials ETF Historical Stock Prices

(ETF)
BATT 
$12.3367
*  
0.0587
0.47%
Get BATT Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading BATT now


Community Rating:
View:    BATT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.40 12.415 12.25 12.3367 17,832
01/23/2019 12.4 12.415 12.25 12.3367 17,832
01/22/2019 12.58 12.58 12.3954 12.3954 7,696
01/18/2019 12.76 12.82 12.76 12.78 2,778
01/17/2019 12.48 12.671 12.45 12.6151 2,539
01/16/2019 12.55 12.55 12.5085 12.53 1,100
01/15/2019 12.428 12.435 12.428 12.435 211
01/14/2019 12.4353 12.45 12.397 12.397 3,347
01/11/2019 12.42 12.4922 12.4 12.4922 2,905
01/10/2019 12.305 12.46 12.305 12.46 3,224
01/09/2019 12.41 12.42 12.331 12.41 4,654
01/08/2019 12.21 12.2671 12.2 12.2671 1,620
01/07/2019 12.05 12.1287 12.05 12.1287 1,547
01/04/2019 11.83 11.9393 11.83 11.9393 531
01/03/2019 11.61 11.61 11.5251 11.5251 5,793
01/02/2019 11.46 11.7 11.46 11.6599 2,556
12/31/2018 11.601 11.6596 11.5401 11.6084 19,819
12/28/2018 11.53 11.5555 11.53 11.5555 6,890
12/27/2018 11.43 11.5324 11.41 11.5324 5,180
12/26/2018 11.2495 11.6449 11.2495 11.6449 954
12/24/2018 11.37 11.4 11.31 11.31 816
12/21/2018 11.5817 11.5899 11.4 11.41 8,171
12/20/2018 11.98 11.98 11.72 11.7459 4,982
12/19/2018 12.36 12.4208 12.01 12.07 7,154
12/18/2018 12.43 12.43 12.3472 12.3472 5,497
12/17/2018 12.43 12.462 12.17 12.1958 846
12/14/2018 12.52 12.52 12.42 12.42 1,129
12/13/2018 12.75 12.78 12.74 12.74 1,894
12/12/2018 12.67 12.6821 12.5797 12.5797 590
12/11/2018 12.3867 12.431 12.3867 12.431 2,458
12/10/2018 12.55 12.55 12.29 12.4294 3,090
12/07/2018 12.76 12.8211 12.61 12.61 3,524
12/06/2018 12.83 12.83 12.6808 12.8277 2,479
12/04/2018 13.55 13.55 13.1099 13.11 2,405
12/03/2018 13.59 13.6762 13.58 13.66 1,826
11/30/2018 12.98 13.055 12.98 13.05 2,024
11/29/2018 12.88 13.06 12.88 13.06 4,320
11/28/2018 12.49 12.5 12.48 12.5 932
11/27/2018 12.59 12.59 12.43 12.46 3,212
11/26/2018 12.7 12.72 12.6621 12.6621 2,752
11/23/2018 12.87 12.87 12.8407 12.8407 810
11/21/2018 12.9001 13.03 12.9001 12.99 4,156
11/20/2018 13.01 13.01 12.79 12.79 3,354
11/19/2018 13.55 13.55 13.28 13.31 3,551
11/16/2018 13.565 13.59 13.565 13.59 434
11/15/2018 13.317 13.5 13.31 13.5 8,727
11/14/2018 13.27 13.27 13.27 13.27 208
11/13/2018 13.4321 13.475 13.4036 13.4036 1,827
11/12/2018 13.69 13.69 13.37 13.37 3,358
11/09/2018 13.85 13.85 13.65 13.69 6,539
11/08/2018 14.1301 14.1496 14.13 14.13 2,025
11/07/2018 14.259 14.32 14.259 14.32 1,580
11/06/2018 13.95 13.95 13.8568 13.92 4,746
11/05/2018 13.85 13.85 13.8341 13.85 1,906
11/02/2018 13.78 13.9 13.78 13.8199 1,629
11/01/2018 13.2599 13.44 13.2599 13.4382 1,186
10/31/2018 12.82 12.9255 12.82 12.9199 1,894
10/30/2018 12.63 12.6377 12.5501 12.6201 1,087
10/29/2018 12.69 12.69 12.58 12.6 6,788
10/26/2018 12.7229 12.7229 12.63 12.63 6,712
10/25/2018 12.74 12.815 12.74 12.75 5,171
10/24/2018 12.955 13 12.6803 12.6803 2,215
10/23/2018 13.05 13.14 12.8801 13.14 5,184
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BATT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio