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 )

9.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2024 9.200 9.300 9.150 9.290 38,742 +0.24(+2.65%)
Feb 28, 2024 9.030 9.100 8.990 9.050 72,980 -0.07(-0.77%)
Feb 27, 2024 9.110 9.150 9.060 9.120 44,982 +0.15(+1.67%)
Feb 26, 2024 8.890 8.980 8.890 8.970 49,704 +0.11(+1.24%)
Feb 23, 2024 8.900 8.930 8.840 8.860 31,065 -0.06(-0.67%)
Feb 22, 2024 8.970 8.985 8.860 8.920 91,345 -0.02(-0.22%)
Feb 21, 2024 8.960 9.060 8.920 8.940 70,504 -0.04(-0.45%)
Feb 20, 2024 9.090 9.110 8.900 8.980 75,144 -0.21(-2.29%)
Feb 16, 2024 9.110 9.190 9.110 9.190 55,533 +0.18(+2.00%)
Feb 15, 2024 8.890 9.040 8.890 9.010 52,391 +0.12(+1.35%)
Feb 14, 2024 8.860 8.890 8.810 8.890 48,378 +0.10(+1.14%)
Feb 13, 2024 8.860 8.899 8.710 8.790 39,249 -0.23(-2.55%)
Feb 12, 2024 8.930 9.110 8.910 9.020 45,255 +0.10(+1.12%)
Feb 09, 2024 8.860 8.920 8.810 8.920 61,049 +0.05(+0.56%)
Feb 08, 2024 8.840 8.890 8.780 8.870 50,448 +0.05(+0.57%)
Feb 07, 2024 8.830 8.880 8.740 8.820 55,262 +0.04(+0.46%)
Feb 06, 2024 8.650 8.790 8.650 8.780 48,336 +0.19(+2.21%)
Feb 05, 2024 8.700 8.710 8.560 8.590 37,928 -0.17(-1.94%)
Feb 02, 2024 8.800 8.830 8.710 8.760 37,748 -0.15(-1.68%)
Feb 01, 2024 8.890 8.948 8.820 8.910 60,662 +0.06(+0.68%)
Jan 31, 2024 8.910 9.040 8.850 8.850 37,722 -0.05(-0.56%)
Jan 30, 2024 8.960 8.984 8.870 8.900 55,232 -0.16(-1.77%)
Jan 29, 2024 8.950 9.060 8.859 9.060 73,150 +0.04(+0.44%)
Jan 26, 2024 9.000 9.079 8.960 9.020 72,361 +0.04(+0.45%)
Jan 25, 2024 9.060 9.083 8.920 8.980 54,367 -0.15(-1.64%)
Jan 24, 2024 9.280 9.330 9.120 9.130 35,433 +0.03(+0.33%)
Jan 23, 2024 9.060 9.160 9.030 9.100 108,160 +0.10(+1.11%)
Jan 22, 2024 9.010 9.050 8.930 9.000 79,890 -0.08(-0.88%)
Jan 19, 2024 9.100 9.120 8.960 9.080 395,888 -0.06(-0.66%)
Jan 18, 2024 9.200 9.250 9.080 9.140 300,880 +0.00(+0.00%)
Jan 17, 2024 9.160 9.300 9.070 9.140 43,922 -0.23(-2.45%)
Jan 16, 2024 9.500 9.500 9.340 9.370 169,518 -0.28(-2.90%)
Jan 12, 2024 9.760 9.840 9.650 9.650 62,431 -0.09(-0.92%)
Jan 11, 2024 9.810 9.840 9.680 9.740 57,746 -0.02(-0.20%)
Jan 10, 2024 9.830 9.869 9.760 9.760 44,639 -0.12(-1.21%)
Jan 09, 2024 9.940 9.990 9.860 9.880 44,563 -0.26(-2.56%)
Jan 08, 2024 9.970 10.14 9.930 10.14 58,752 +0.08(+0.80%)
Jan 05, 2024 10.12 10.21 10.06 10.06 54,692 -0.08(-0.79%)
Jan 04, 2024 10.18 10.18 10.08 10.14 35,110 -0.01(-0.10%)
Jan 03, 2024 10.24 10.24 10.04 10.15 75,469 -0.18(-1.74%)
Jan 02, 2024 10.39 10.50 10.30 10.33 104,475 -0.21(-2.00%)
Dec 29, 2023 10.63 10.63 10.51 10.54 151,367 -0.09(-0.84%)
Dec 28, 2023 10.63 10.71 10.59 10.63 67,397 +0.11(+1.02%)
Dec 27, 2023 10.51 10.57 10.48 10.52 72,621 +0.06(+0.60%)
Dec 26, 2023 10.41 10.49 10.37 10.46 65,880 +0.12(+1.12%)
Dec 22, 2023 10.28 10.40 10.28 10.34 99,928 -0.01(-0.09%)
Dec 21, 2023 10.35 10.35 10.24 10.35 55,963 +0.25(+2.49%)
Dec 20, 2023 10.28 10.41 10.10 10.10 52,736 -0.25(-2.43%)
Dec 19, 2023 10.24 10.40 10.24 10.35 61,881 +0.16(+1.62%)
Dec 18, 2023 10.25 10.36 10.15 10.19 66,211 -0.06(-0.57%)
Dec 15, 2023 10.33 10.35 10.21 10.25 80,252 +0.02(+0.19%)
Dec 14, 2023 10.02 10.32 10.02 10.23 98,055 +0.35(+3.53%)
Dec 13, 2023 9.627 9.879 9.540 9.879 116,874 +0.17(+1.80%)
Dec 12, 2023 9.762 9.772 9.649 9.704 84,826 -0.13(-1.33%)
Dec 11, 2023 9.850 9.879 9.802 9.835 160,347 -0.11(-1.12%)
Dec 08, 2023 9.879 10.02 9.869 9.946 26,784 +0.06(+0.59%)
Dec 07, 2023 9.908 9.956 9.850 9.888 60,296 +0.01(+0.10%)
Dec 06, 2023 9.879 10.01 9.811 9.879 144,032 +0.14(+1.42%)
Dec 05, 2023 9.782 9.811 9.695 9.740 63,830 -0.13(-1.31%)
Dec 04, 2023 9.888 9.975 9.821 9.869 75,732 -0.15(-1.55%)
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.