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 )

9.620 -0.070 (-0.72%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 21, 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 (%)
Jul 31, 2019 9.789 9.807 9.698 9.698 1,469 -0.10(-0.98%)
Jul 30, 2019 9.806 9.806 9.737 9.793 3,647 -0.10(-1.02%)
Jul 29, 2019 9.894 9.894 9.894 9.894 304 -0.02(-0.18%)
Jul 26, 2019 9.956 9.956 9.912 9.912 1,252 -0.02(-0.20%)
Jul 25, 2019 10.08 10.08 9.903 9.932 338 -0.23(-2.22%)
Jul 24, 2019 10.19 10.19 10.16 10.16 2,878 -0.03(-0.26%)
Jul 23, 2019 10.14 10.21 10.14 10.18 1,707 +0.09(+0.87%)
Jul 22, 2019 10.10 10.10 10.10 10.10 1,271 -0.03(-0.26%)
Jul 19, 2019 10.10 10.14 10.09 10.12 6,037 +0.08(+0.78%)
Jul 18, 2019 9.999 10.04 9.982 10.04 4,737 +0.08(+0.80%)
Jul 17, 2019 9.973 9.973 9.964 9.964 1,472 -0.04(-0.43%)
Jul 16, 2019 10.03 10.03 9.991 10.01 4,514 +0.03(+0.25%)
Jul 15, 2019 10.03 10.03 9.969 9.982 1,364 +0.14(+1.38%)
Jul 12, 2019 9.833 9.846 9.833 9.846 341 -0.02(-0.22%)
Jul 11, 2019 9.833 9.867 9.833 9.867 426 +0.03(+0.31%)
Jul 10, 2019 9.815 9.877 9.806 9.837 3,241 +0.07(+0.76%)
Jul 09, 2019 9.738 9.762 9.727 9.762 2,798 -0.04(-0.45%)
Jul 08, 2019 9.841 9.841 9.806 9.806 1,102 -0.07(-0.74%)
Jul 05, 2019 9.868 9.907 9.848 9.880 3,189 -0.12(-1.20%)
Jul 03, 2019 9.991 9.999 9.991 9.999 797 -0.05(-0.49%)
Jul 02, 2019 10.04 10.05 10.04 10.05 1,469 +0.00(+0.05%)
Jul 01, 2019 10.06 10.06 10.04 10.04 1,945 +0.09(+0.92%)
Jun 28, 2019 9.964 9.964 9.938 9.952 1,139 +0.03(+0.32%)
Jun 27, 2019 9.982 9.982 9.920 9.920 2,209 +0.00(+0.01%)
Jun 26, 2019 9.912 9.920 9.903 9.920 705 +0.04(+0.44%)
Jun 25, 2019 9.916 9.916 9.877 9.877 1,380 -0.02(-0.18%)
Jun 24, 2019 9.929 9.929 9.894 9.894 1,077 +0.02(+0.16%)
Jun 21, 2019 9.852 9.897 9.852 9.878 2,050 +0.08(+0.82%)
Jun 20, 2019 9.806 9.828 9.798 9.798 878 +0.13(+1.32%)
Jun 19, 2019 9.625 9.670 9.625 9.670 758 +0.02(+0.17%)
Jun 18, 2019 9.569 9.675 9.569 9.654 3,766 +0.11(+1.16%)
Jun 17, 2019 9.552 9.569 9.543 9.543 5,678 -0.11(-1.11%)
Jun 14, 2019 9.719 9.719 9.650 9.650 683 -0.10(-1.00%)
Jun 13, 2019 9.736 9.764 9.736 9.748 1,175 -0.01(-0.11%)
Jun 12, 2019 9.756 9.759 9.756 9.759 380 -0.05(-0.49%)
Jun 11, 2019 9.795 9.808 9.795 9.808 706 +0.14(+1.42%)
Jun 10, 2019 9.657 9.678 9.640 9.670 1,881 +0.07(+0.73%)
Jun 07, 2019 9.569 9.632 9.569 9.600 2,392 +0.08(+0.83%)
Jun 06, 2019 9.511 9.538 9.511 9.521 822 -0.04(-0.37%)
Jun 05, 2019 9.587 9.587 9.517 9.556 3,894 -0.14(-1.46%)
Jun 04, 2019 9.657 9.698 9.657 9.698 972 +0.14(+1.49%)
Jun 03, 2019 9.534 9.555 9.534 9.555 543 -0.01(-0.10%)
May 31, 2019 9.544 9.565 9.544 9.565 569 -0.06(-0.65%)
May 30, 2019 9.578 9.668 9.578 9.627 3,174 +0.06(+0.63%)
May 29, 2019 9.534 9.587 9.525 9.567 7,030 +0.04(+0.43%)
May 28, 2019 9.613 9.613 9.525 9.525 1,822 -0.01(-0.09%)
May 24, 2019 9.508 9.552 9.508 9.534 797 +0.06(+0.60%)
May 23, 2019 9.569 9.569 9.477 9.477 847 -0.33(-3.40%)
May 22, 2019 9.833 9.875 9.804 9.810 1,393 -0.05(-0.49%)
May 21, 2019 9.868 9.877 9.859 9.859 518 +0.23(+2.43%)
May 20, 2019 9.657 9.657 9.129 9.625 3,018 -0.15(-1.50%)
May 17, 2019 9.789 9.801 9.771 9.771 3,303 -0.13(-1.33%)
May 16, 2019 9.905 9.963 9.903 9.903 797 +0.02(+0.21%)
May 15, 2019 9.868 9.885 9.868 9.882 1,140 -0.01(-0.12%)
May 14, 2019 9.850 9.920 9.802 9.894 1,786 +0.13(+1.30%)
May 13, 2019 9.859 9.859 9.736 9.766 2,502 -0.31(-3.10%)
May 10, 2019 9.999 10.08 9.956 10.08 1,480 +0.07(+0.70%)
May 09, 2019 9.936 10.02 9.907 10.01 1,411 -0.09(-0.91%)
May 08, 2019 10.11 10.12 10.07 10.10 7,121 -0.07(-0.72%)
May 07, 2019 10.25 10.29 10.13 10.17 3,870 -0.19(-1.79%)
May 06, 2019 10.27 10.39 10.27 10.36 1,966 -0.24(-2.30%)
May 03, 2019 10.49 10.61 10.49 10.60 8,656 +0.20(+1.92%)
May 02, 2019 10.38 10.40 10.36 10.40 3,517 +0.10(+0.98%)
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.