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 )

9.600 +0.040 (+0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Dec 31, 2020 14.37 14.37 14.37 150,934 +0.03(+0.19%)
Dec 30, 2020 14.18 14.34 14.18 14.34 150,934 +0.42(+3.00%)
Dec 29, 2020 13.98 13.98 13.79 13.92 149,523 -0.11(-0.82%)
Dec 28, 2020 14.15 14.19 13.96 14.04 191,685 +0.19(+1.34%)
Dec 24, 2020 13.81 13.89 13.81 13.85 65,402 +0.03(+0.22%)
Dec 23, 2020 13.84 13.86 13.72 13.82 136,049 +0.11(+0.77%)
Dec 22, 2020 13.70 13.83 13.60 13.71 227,355 -0.12(-0.88%)
Dec 21, 2020 13.60 13.86 13.60 13.84 160,238 +0.22(+1.60%)
Dec 18, 2020 13.58 13.64 13.54 13.62 96,504 +0.10(+0.77%)
Dec 17, 2020 13.43 13.51 13.42 13.51 136,779 +0.19(+1.39%)
Dec 16, 2020 13.32 13.36 13.24 13.33 59,711 +0.15(+1.17%)
Dec 15, 2020 13.05 13.18 13.04 13.17 95,682 +0.24(+1.86%)
Dec 14, 2020 13.08 13.08 12.92 12.93 46,720 +0.11(+0.88%)
Dec 11, 2020 12.87 12.87 12.78 12.82 56,689 -0.08(-0.63%)
Dec 10, 2020 12.74 12.93 12.69 12.90 103,262 +0.07(+0.57%)
Dec 09, 2020 13.18 13.18 12.80 12.83 158,089 -0.21(-1.60%)
Dec 08, 2020 13.05 13.06 12.90 13.04 115,182 +0.17(+1.34%)
Dec 07, 2020 12.79 12.87 12.71 12.87 138,796 +0.17(+1.36%)
Dec 04, 2020 12.62 12.72 12.62 12.69 86,026 +0.10(+0.79%)
Dec 03, 2020 12.59 12.62 12.56 12.59 102,646 +0.11(+0.87%)
Dec 02, 2020 12.51 12.52 12.24 12.49 118,602 -0.03(-0.22%)
Dec 01, 2020 12.88 12.88 12.51 12.51 249,580 +0.09(+0.73%)
Nov 30, 2020 12.78 12.78 12.36 12.42 147,145 -0.32(-2.54%)
Nov 27, 2020 12.74 12.88 12.74 12.75 96,283 +0.09(+0.70%)
Nov 25, 2020 12.47 12.69 12.47 12.66 88,122 -0.25(-1.97%)
Nov 24, 2020 12.91 12.97 12.66 12.91 234,003 +0.29(+2.30%)
Nov 23, 2020 12.35 12.63 12.34 12.62 140,218 +0.60(+4.96%)
Nov 20, 2020 11.89 12.07 11.89 12.03 88,122 +0.23(+1.97%)
Nov 19, 2020 11.67 11.81 11.61 11.79 53,392 +0.19(+1.62%)
Nov 18, 2020 11.61 11.71 11.53 11.61 47,685 -0.07(-0.62%)
Nov 17, 2020 11.62 11.69 11.53 11.68 59,060 +0.11(+0.94%)
Nov 16, 2020 11.52 11.58 11.43 11.57 92,424 +0.21(+1.84%)
Nov 13, 2020 11.44 11.53 11.34 11.36 48,748 +0.10(+0.89%)
Nov 12, 2020 11.14 11.29 11.07 11.26 53,411 +0.22(+1.97%)
Nov 11, 2020 10.93 11.04 10.81 11.04 58,682 -0.14(-1.30%)
Nov 10, 2020 11.39 11.39 11.16 11.19 76,565 -0.34(-2.91%)
Nov 09, 2020 11.67 11.72 11.48 11.52 145,415 +0.31(+2.75%)
Nov 06, 2020 11.06 11.24 11.06 11.22 32,204 +0.06(+0.58%)
Nov 05, 2020 10.98 11.15 10.98 11.15 32,207 +0.53(+5.03%)
Nov 04, 2020 10.56 10.65 10.48 10.62 32,057 +0.21(+2.00%)
Nov 03, 2020 10.30 10.43 10.29 10.41 19,590 +0.20(+1.95%)
Nov 02, 2020 10.12 10.26 10.12 10.21 24,342 +0.34(+3.47%)
Oct 30, 2020 9.965 9.974 9.820 9.867 6,838 -0.09(-0.89%)
Oct 29, 2020 9.820 9.983 9.820 9.956 8,344 +0.23(+2.34%)
Oct 28, 2020 9.756 9.792 9.702 9.728 14,877 -0.20(-2.02%)
Oct 27, 2020 9.928 9.965 9.892 9.928 9,433 +0.09(+0.88%)
Oct 26, 2020 9.892 9.937 9.792 9.842 17,033 -0.08(-0.82%)
Oct 23, 2020 9.974 9.974 9.847 9.923 9,043 -0.08(-0.78%)
Oct 22, 2020 10.02 10.04 9.946 10.00 14,914 +0.06(+0.64%)
Oct 21, 2020 10.01 10.08 9.937 9.937 14,460 -0.07(-0.68%)
Oct 20, 2020 9.965 10.07 9.965 10.01 9,650 +0.23(+2.37%)
Oct 19, 2020 9.874 9.936 9.774 9.774 16,350 -0.11(-1.10%)
Oct 16, 2020 10.01 10.01 9.883 9.883 14,337 -0.13(-1.31%)
Oct 15, 2020 9.974 10.04 9.974 10.01 10,248 -0.04(-0.38%)
Oct 14, 2020 10.10 10.12 10.04 10.05 7,431 +0.09(+0.93%)
Oct 13, 2020 10.05 10.05 9.919 9.960 16,413 -0.13(-1.31%)
Oct 12, 2020 10.29 10.29 10.09 10.09 110,288 -0.08(-0.79%)
Oct 09, 2020 10.20 10.21 10.12 10.17 10,587 +0.09(+0.90%)
Oct 08, 2020 10.07 10.14 10.05 10.08 21,437 +0.07(+0.73%)
Oct 07, 2020 9.910 10.07 9.892 10.01 18,235 +0.24(+2.41%)
Oct 06, 2020 10.14 10.14 9.774 9.774 37,218 -0.20(-1.97%)
Oct 05, 2020 9.756 9.974 9.756 9.971 41,930 +0.38(+3.94%)
Oct 02, 2020 9.257 9.683 9.158 9.593 28,124 +0.15(+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.
 
 
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.