Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.370 -0.100 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.937 9.937 9.850 9.879 45,641 -0.03(-0.29%)
Nov 29, 2023 9.995 10.05 9.888 9.908 35,435 -0.06(-0.58%)
Nov 28, 2023 9.821 9.966 9.782 9.966 62,151 +0.16(+1.68%)
Nov 27, 2023 9.879 9.937 9.791 9.801 100,908 -0.19(-1.94%)
Nov 24, 2023 9.917 10.05 9.888 9.995 15,731 +0.05(+0.49%)
Nov 22, 2023 10.02 10.10 9.879 9.946 89,264 -0.11(-1.06%)
Nov 21, 2023 10.13 10.22 10.01 10.05 41,793 -0.17(-1.70%)
Nov 20, 2023 10.16 10.30 10.03 10.23 67,680 +0.15(+1.54%)
Nov 17, 2023 9.985 10.07 9.937 10.07 44,921 +0.13(+1.27%)
Nov 16, 2023 10.06 10.17 9.927 9.946 40,859 -0.24(-2.38%)
Nov 15, 2023 10.17 10.37 10.15 10.19 80,409 +0.04(+0.38%)
Nov 14, 2023 9.975 10.15 9.956 10.15 89,770 +0.42(+4.28%)
Nov 13, 2023 9.569 9.733 9.501 9.733 49,813 +0.15(+1.52%)
Nov 10, 2023 9.598 9.636 9.501 9.588 44,501 -0.06(-0.60%)
Nov 09, 2023 9.956 9.956 9.607 9.646 52,199 -0.27(-2.73%)
Nov 08, 2023 9.985 10.00 9.888 9.917 19,302 -0.10(-0.97%)
Nov 07, 2023 10.05 10.14 9.966 10.01 46,320 -0.22(-2.18%)
Nov 06, 2023 10.19 10.58 10.09 10.24 33,378 +0.15(+1.54%)
Nov 03, 2023 10.00 10.17 10.00 10.08 25,550 +0.21(+2.16%)
Nov 02, 2023 9.695 9.869 9.491 9.869 107,029 +0.34(+3.56%)
Nov 01, 2023 9.482 9.588 9.452 9.530 26,942 -0.05(-0.56%)
Oct 31, 2023 9.501 9.583 9.472 9.583 48,299 -0.15(-1.54%)
Oct 30, 2023 9.859 9.859 9.675 9.733 40,412 -0.03(-0.30%)
Oct 27, 2023 9.879 9.927 9.704 9.762 190,102 +0.10(+1.00%)
Oct 26, 2023 9.724 9.770 9.638 9.666 53,867 -0.13(-1.29%)
Oct 25, 2023 9.908 9.908 9.762 9.791 60,318 -0.21(-2.13%)
Oct 24, 2023 9.869 10.08 9.859 10.00 25,349 +0.27(+2.79%)
Oct 23, 2023 9.714 9.860 9.598 9.733 31,254 -0.07(-0.69%)
Oct 20, 2023 9.975 9.985 9.801 9.801 22,705 -0.27(-2.69%)
Oct 19, 2023 10.27 10.27 10.03 10.07 35,977 -0.36(-3.44%)
Oct 18, 2023 10.59 10.60 10.35 10.43 22,747 -0.25(-2.36%)
Oct 17, 2023 10.52 10.71 10.52 10.68 22,480 +0.08(+0.73%)
Oct 16, 2023 10.50 10.64 10.50 10.61 26,410 +0.03(+0.28%)
Oct 13, 2023 10.72 10.72 10.57 10.58 26,739 -0.18(-1.71%)
Oct 12, 2023 10.96 10.98 10.70 10.76 32,678 -0.08(-0.71%)
Oct 11, 2023 10.87 10.99 10.74 10.84 24,930 +0.07(+0.63%)
Oct 10, 2023 10.61 10.82 10.61 10.77 46,959 +0.19(+1.83%)
Oct 09, 2023 10.50 10.59 10.41 10.58 37,319 -0.03(-0.27%)
Oct 06, 2023 10.41 10.65 10.31 10.61 32,778 +0.13(+1.20%)
Oct 05, 2023 10.50 10.62 10.37 10.48 39,237 -0.07(-0.64%)
Oct 04, 2023 10.61 10.61 10.30 10.55 41,628 -0.01(-0.09%)
Oct 03, 2023 10.66 10.68 10.48 10.56 47,605 -0.23(-2.15%)
Oct 02, 2023 10.90 10.99 10.67 10.79 35,332 -0.13(-1.22%)
Sep 29, 2023 11.09 11.20 10.88 10.92 34,335 -0.07(-0.63%)
Sep 28, 2023 10.76 10.99 10.76 10.99 15,850 +0.19(+1.79%)
Sep 27, 2023 10.84 10.85 10.66 10.80 27,326 +0.01(+0.09%)
Sep 26, 2023 10.80 10.93 10.76 10.79 41,240 -0.16(-1.42%)
Sep 25, 2023 10.93 10.97 10.92 10.94 20,421 -0.18(-1.65%)
Sep 22, 2023 11.19 11.23 11.05 11.13 58,654 +0.07(+0.61%)
Sep 21, 2023 11.20 11.20 10.97 11.06 43,689 -0.31(-2.73%)
Sep 20, 2023 11.46 11.53 11.31 11.37 57,789 -0.04(-0.34%)
Sep 19, 2023 11.52 11.54 11.38 11.41 21,801 -0.16(-1.42%)
Sep 18, 2023 11.64 11.69 11.53 11.57 37,395 -0.06(-0.53%)
Sep 15, 2023 11.71 11.73 11.63 11.64 21,041 -0.07(-0.63%)
Sep 14, 2023 11.61 11.74 11.61 11.71 37,075 +0.19(+1.68%)
Sep 13, 2023 11.56 11.56 11.51 11.52 13,601 -0.06(-0.50%)
Sep 12, 2023 11.54 11.69 11.54 11.57 20,175 -0.08(-0.67%)
Sep 11, 2023 11.58 11.67 11.55 11.65 28,456 +0.25(+2.21%)
Sep 08, 2023 11.48 11.51 11.39 11.40 71,327 -0.12(-1.01%)
Sep 07, 2023 11.53 11.53 11.43 11.52 29,918 -0.24(-2.06%)
Sep 06, 2023 11.85 11.88 11.69 11.76 23,145 -0.16(-1.38%)
Sep 05, 2023 11.93 11.98 11.87 11.92 38,961 +0.04(+0.33%)
Sep 01, 2023 11.97 12.03 11.87 11.88 57,708 +0.00(+0.00%)
Aug 31, 2023 11.89 11.93 11.84 11.88 27,233 -0.04(-0.32%)
Aug 30, 2023 11.97 12.00 11.87 11.92 26,130 -0.05(-0.41%)
Aug 29, 2023 11.61 11.99 11.61 11.97 61,683 +0.38(+3.26%)
Aug 28, 2023 11.60 11.62 11.58 11.59 20,141 +0.03(+0.25%)
Aug 25, 2023 11.49 11.56 11.38 11.56 25,709 +0.16(+1.36%)
Aug 24, 2023 11.57 11.57 11.41 11.41 25,425 -0.17(-1.46%)
Aug 23, 2023 11.46 11.62 11.46 11.58 29,110 +0.07(+0.63%)
Aug 22, 2023 11.62 11.67 11.44 11.51 20,659 -0.02(-0.17%)
Aug 21, 2023 11.51 11.57 11.46 11.53 26,865 +0.10(+0.85%)
Aug 18, 2023 11.40 11.49 11.34 11.43 31,475 -0.16(-1.38%)
Aug 17, 2023 11.71 11.72 11.57 11.59 33,440 +0.01(+0.13%)
Aug 16, 2023 11.71 11.71 11.55 11.57 44,568 -0.18(-1.56%)
Aug 15, 2023 11.93 11.95 11.75 11.76 55,440 -0.29(-2.41%)
Aug 14, 2023 12.02 12.09 11.92 12.05 67,875 -0.24(-1.97%)
Aug 11, 2023 12.35 12.42 12.20 12.29 22,241 -0.20(-1.63%)
Aug 10, 2023 12.60 12.71 12.45 12.49 29,510 -0.02(-0.15%)
Aug 09, 2023 12.69 12.69 12.50 12.51 29,991 -0.10(-0.77%)
Aug 08, 2023 12.59 12.65 12.49 12.61 37,638 -0.25(-1.96%)
Aug 07, 2023 12.96 12.98 12.77 12.86 39,659 -0.12(-0.90%)
Aug 04, 2023 13.11 13.19 12.98 12.98 20,932 -0.21(-1.62%)
Aug 03, 2023 13.06 13.22 13.06 13.19 61,357 +0.19(+1.49%)
Aug 02, 2023 13.15 13.15 12.96 13.00 28,940 -0.40(-2.96%)
Aug 01, 2023 13.45 13.55 13.36 13.39 25,371 -0.17(-1.28%)
Jul 31, 2023 13.44 13.61 13.43 13.57 31,702 +0.16(+1.23%)
Jul 28, 2023 13.23 13.46 13.20 13.40 43,060 +0.29(+2.22%)
Jul 27, 2023 13.35 13.41 13.05 13.11 31,022 -0.30(-2.24%)
Jul 26, 2023 13.27 13.49 13.27 13.41 41,062 +0.05(+0.36%)
Jul 25, 2023 13.39 13.53 13.37 13.37 23,291 +0.17(+1.32%)
Jul 24, 2023 13.06 13.23 12.99 13.19 58,501 +0.08(+0.59%)
Jul 21, 2023 13.24 13.24 13.02 13.11 197,833 -0.14(-1.02%)
Jul 20, 2023 13.37 13.40 13.18 13.25 38,656 -0.16(-1.23%)
Jul 19, 2023 13.46 13.55 13.37 13.41 23,527 -0.03(-0.22%)
Jul 18, 2023 13.38 13.53 13.32 13.44 39,828 +0.08(+0.58%)
Jul 17, 2023 13.24 13.37 13.22 13.37 32,946 +0.03(+0.22%)
Jul 14, 2023 13.49 13.55 13.30 13.34 38,897 -0.21(-1.57%)
Jul 13, 2023 13.41 13.55 13.37 13.55 50,539 +0.25(+1.89%)
Jul 12, 2023 13.27 13.37 13.23 13.30 49,243 +0.18(+1.40%)
Jul 11, 2023 13.05 13.12 13.03 13.11 46,188 +0.12(+0.89%)
Jul 10, 2023 12.93 13.00 12.83 13.00 29,290 +0.13(+0.98%)
Jul 07, 2023 12.70 12.96 12.70 12.87 42,947 +0.15(+1.14%)
Jul 06, 2023 12.76 12.76 12.58 12.73 35,701 -0.27(-2.09%)
Jul 05, 2023 13.04 13.05 12.93 13.00 28,931 +0.01(+0.11%)
Jul 03, 2023 12.88 13.06 12.88 12.98 36,108 +0.30(+2.33%)
Jun 30, 2023 12.64 12.72 12.59 12.69 331,667 +0.29(+2.34%)
Jun 29, 2023 12.32 12.42 12.32 12.40 24,833 +0.02(+0.16%)
Jun 28, 2023 12.36 12.39 12.23 12.38 41,902 -0.07(-0.54%)
Jun 27, 2023 12.36 12.45 12.22 12.45 25,742 +0.22(+1.82%)
Jun 26, 2023 12.28 12.39 12.22 12.22 47,676 +0.00(+0.00%)
Jun 23, 2023 12.36 12.45 12.12 12.22 64,575 -0.35(-2.77%)
Jun 22, 2023 12.62 12.69 12.32 12.57 59,791 -0.17(-1.37%)
Jun 21, 2023 12.78 12.89 12.67 12.75 67,093 -0.06(-0.45%)
Jun 20, 2023 12.81 12.93 12.69 12.80 49,257 -0.34(-2.58%)
Jun 16, 2023 13.22 13.27 13.06 13.14 62,521 +0.03(+0.22%)
Jun 15, 2023 12.84 13.16 12.82 13.11 79,533 +1.01(+8.32%)
May 08, 2023 12.07 12.15 12.07 12.11 27,183 +0.02(+0.16%)
May 05, 2023 11.86 12.09 11.86 12.09 26,330 +0.38(+3.23%)
May 04, 2023 11.77 11.82 11.67 11.71 51,438 +0.06(+0.50%)
May 03, 2023 11.67 11.79 11.61 11.65 814,639 +0.00(+0.00%)
May 02, 2023 11.72 11.74 11.59 11.65 25,429 -0.12(-0.99%)
May 01, 2023 11.91 11.92 11.75 11.77 26,869 -0.15(-1.22%)
Apr 28, 2023 11.80 11.91 11.77 11.91 33,126 +0.02(+0.16%)
Apr 27, 2023 11.69 11.89 11.67 11.89 87,861 +0.31(+2.68%)
Apr 26, 2023 11.62 11.77 11.56 11.58 42,577 +0.10(+0.84%)
Apr 25, 2023 11.67 11.67 11.46 11.49 141,064 -0.39(-3.26%)
Apr 24, 2023 11.89 11.91 11.84 11.87 37,339 -0.07(-0.57%)
Apr 21, 2023 11.99 12.10 11.84 11.94 69,679 -0.28(-2.30%)
Apr 20, 2023 12.25 12.34 12.11 12.22 50,656 -0.27(-2.17%)
Apr 19, 2023 12.47 12.58 12.44 12.49 26,416 -0.10(-0.77%)
Apr 18, 2023 12.63 12.68 12.54 12.59 38,829 +0.07(+0.54%)
Apr 17, 2023 12.48 12.58 12.46 12.52 50,296 +0.15(+1.25%)
Apr 14, 2023 12.42 12.51 12.30 12.37 22,592 +0.02(+0.16%)
Apr 13, 2023 12.24 12.38 12.20 12.35 45,564 +0.24(+2.00%)
Apr 12, 2023 12.35 12.40 12.11 12.11 39,414 -0.24(-1.96%)
Apr 11, 2023 12.30 12.38 12.30 12.35 31,303 +0.19(+1.59%)
Apr 10, 2023 12.05 12.15 12.01 12.15 94,354 +0.14(+1.13%)
Apr 06, 2023 11.99 12.05 11.86 12.02 32,735 +0.01(+0.08%)
Apr 05, 2023 12.16 12.16 11.93 12.01 24,226 -0.16(-1.35%)
Apr 04, 2023 12.29 12.33 12.08 12.17 89,968 -0.22(-1.80%)
Apr 03, 2023 12.46 12.51 12.33 12.40 39,511 -0.07(-0.54%)
Mar 31, 2023 12.39 12.52 12.36 12.46 48,638 +0.15(+1.18%)
Mar 30, 2023 12.27 12.37 12.27 12.32 32,175 +0.15(+1.27%)
Mar 29, 2023 12.05 12.16 12.02 12.16 43,162 +0.31(+2.61%)
Mar 28, 2023 11.84 11.96 11.83 11.85 27,318 +0.12(+0.99%)
Mar 27, 2023 11.79 11.79 11.65 11.74 35,111 +0.03(+0.25%)
Mar 24, 2023 11.66 11.71 11.54 11.71 30,679 -0.03(-0.25%)
Mar 23, 2023 11.86 11.98 11.67 11.74 33,156 +0.04(+0.33%)
Mar 22, 2023 11.82 11.93 11.70 11.70 61,888 -0.03(-0.25%)
Mar 21, 2023 11.67 11.80 11.62 11.73 97,123 +0.28(+2.45%)
Mar 20, 2023 11.34 11.53 11.34 11.45 31,985 +0.10(+0.85%)
Mar 17, 2023 11.47 11.47 11.27 11.35 54,039 -0.16(-1.43%)
Mar 16, 2023 11.34 11.52 11.23 11.52 36,216 +0.15(+1.28%)
Mar 15, 2023 11.47 11.47 11.22 11.37 55,274 -0.38(-3.22%)
Mar 14, 2023 11.75 11.78 11.63 11.75 36,039 +0.06(+0.50%)
Mar 13, 2023 11.62 11.82 11.47 11.69 53,907 -0.09(-0.74%)
Mar 10, 2023 11.86 11.96 11.63 11.78 184,945 -0.12(-0.98%)
Mar 09, 2023 12.15 12.25 11.89 11.89 40,599 -0.32(-2.62%)
Mar 08, 2023 12.20 12.34 12.19 12.21 21,267 -0.01(-0.08%)
Mar 07, 2023 12.59 12.59 12.22 12.22 43,467 -0.45(-3.52%)
Mar 06, 2023 12.82 12.83 12.61 12.67 43,806 -0.16(-1.28%)
Mar 03, 2023 12.63 12.83 12.57 12.83 31,969 +0.32(+2.55%)
Mar 02, 2023 12.42 12.51 12.29 12.51 26,641 -0.06(-0.46%)
Mar 01, 2023 12.62 12.62 12.50 12.57 47,883 +0.15(+1.25%)
Feb 28, 2023 12.34 12.48 12.34 12.42 34,930 +0.09(+0.71%)
Feb 27, 2023 12.22 12.36 12.22 12.33 27,845 +0.15(+1.27%)
Feb 24, 2023 12.23 12.23 12.10 12.17 83,748 -0.35(-2.78%)
Feb 23, 2023 12.57 12.57 12.30 12.52 56,658 +0.05(+0.39%)
Feb 22, 2023 12.55 12.55 12.40 12.47 47,574 -0.13(-1.00%)
Feb 21, 2023 12.76 12.82 12.55 12.60 44,397 -0.20(-1.59%)
Feb 17, 2023 12.85 12.85 12.69 12.80 66,616 -0.30(-2.26%)
Feb 16, 2023 13.11 13.29 13.03 13.10 53,442 -0.15(-1.13%)
Feb 15, 2023 13.01 13.28 12.99 13.25 32,736 +0.00(+0.00%)
Feb 14, 2023 13.02 13.28 12.93 13.25 53,921 +0.07(+0.51%)
Feb 13, 2023 13.08 13.22 12.99 13.18 50,090 +0.11(+0.81%)
Feb 10, 2023 13.17 13.28 12.99 13.07 56,806 -0.31(-2.32%)
Feb 09, 2023 13.56 13.65 13.33 13.38 228,033 +0.02(+0.15%)
Feb 08, 2023 13.45 13.45 13.31 13.37 35,084 -0.10(-0.72%)
Feb 07, 2023 13.36 13.46 13.20 13.46 55,752 +0.15(+1.09%)
Feb 06, 2023 13.39 13.39 13.21 13.32 76,073 -0.24(-1.79%)
Feb 03, 2023 13.64 13.82 13.52 13.56 172,585 -0.30(-2.17%)
Feb 02, 2023 13.98 13.98 13.75 13.86 144,251 -0.01(-0.07%)
Feb 01, 2023 13.67 13.98 13.59 13.87 72,008 +0.29(+2.14%)
Jan 31, 2023 13.39 13.58 13.31 13.58 94,292 +0.14(+1.01%)
Jan 30, 2023 13.56 13.64 13.44 13.44 65,864 -0.34(-2.46%)
Jan 27, 2023 13.46 13.80 13.40 13.78 187,842 +0.28(+2.08%)
Jan 26, 2023 13.48 13.56 13.32 13.50 73,907 +0.25(+1.90%)
Jan 25, 2023 13.05 13.25 12.98 13.25 25,895 +0.10(+0.74%)
Jan 24, 2023 13.07 13.18 12.99 13.15 40,093 +0.04(+0.30%)
Jan 23, 2023 12.89 13.13 12.88 13.11 27,291 +0.27(+2.11%)
Jan 20, 2023 12.58 12.84 12.54 12.84 29,541 +0.34(+2.71%)
Jan 19, 2023 12.56 12.60 12.42 12.50 29,706 -0.09(-0.69%)
Jan 18, 2023 12.81 12.88 12.59 12.59 40,920 -0.08(-0.61%)
Jan 17, 2023 12.63 12.68 12.57 12.67 34,027 -0.03(-0.23%)
Jan 13, 2023 12.59 12.75 12.55 12.70 55,016 -0.06(-0.46%)
Jan 12, 2023 12.54 12.76 12.42 12.76 49,722 +0.36(+2.89%)
Jan 11, 2023 12.28 12.40 12.23 12.40 26,592 +0.23(+1.91%)
Jan 10, 2023 12.07 12.16 11.98 12.16 36,650 +0.17(+1.45%)
Jan 09, 2023 12.00 12.11 11.97 11.99 44,474 +0.16(+1.39%)
Jan 06, 2023 11.56 11.83 11.51 11.83 56,736 +0.40(+3.47%)
Jan 05, 2023 11.41 11.48 11.36 11.43 30,329 -0.01(-0.08%)
Jan 04, 2023 11.25 11.44 11.25 11.44 26,880 +0.21(+1.90%)
Jan 03, 2023 11.50 11.53 11.19 11.22 117,093 -0.12(-1.03%)
Dec 30, 2022 11.27 11.37 11.25 11.34 164,456 -0.09(-0.76%)
Dec 29, 2022 11.26 11.43 11.24 11.43 97,890 +0.31(+2.79%)
Dec 28, 2022 11.26 11.40 11.10 11.12 193,600 -0.22(-1.92%)
Dec 27, 2022 11.43 11.48 11.32 11.34 170,893 -0.01(-0.08%)
Dec 23, 2022 11.41 11.45 11.29 11.35 44,459 -0.06(-0.49%)
Dec 22, 2022 11.65 11.66 11.30 11.40 111,699 -0.39(-3.27%)
Dec 21, 2022 11.83 11.85 11.71 11.79 71,748 +0.05(+0.44%)
Dec 20, 2022 11.73 11.88 11.72 11.74 50,165 -0.07(-0.63%)
Dec 19, 2022 12.07 12.07 11.75 11.81 103,285 -0.21(-1.78%)
Dec 16, 2022 12.11 12.11 11.90 12.02 70,741 -0.10(-0.84%)
Dec 15, 2022 12.23 12.31 12.04 12.13 77,136 -0.23(-1.85%)
Dec 14, 2022 12.39 12.42 12.24 12.36 41,447 -0.03(-0.23%)
Dec 13, 2022 12.73 12.79 12.34 12.38 51,803 -0.00(-0.03%)
Dec 12, 2022 12.45 12.50 12.35 12.39 39,541 -0.10(-0.82%)
Dec 09, 2022 12.68 12.68 12.49 12.49 18,214 -0.20(-1.54%)
Dec 08, 2022 12.71 12.78 12.59 12.68 31,078 +0.11(+0.89%)
Dec 07, 2022 12.55 12.70 12.49 12.57 109,698 +0.07(+0.60%)
Dec 06, 2022 12.74 12.75 12.45 12.50 77,240 -0.08(-0.67%)
Dec 05, 2022 12.99 13.00 12.55 12.58 98,628 -0.44(-3.36%)
Dec 02, 2022 12.67 13.02 12.67 13.02 68,828 +0.16(+1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.