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 )

9.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 9.665 9.702 9.638 9.638 16,833 +0.00(+0.05%)
Aug 28, 2020 9.529 9.647 9.515 9.634 17,205 +0.20(+2.16%)
Aug 27, 2020 9.538 9.538 9.348 9.430 13,358 +0.05(+0.48%)
Aug 26, 2020 9.339 9.412 9.294 9.384 11,476 -0.01(-0.10%)
Aug 25, 2020 9.529 9.566 9.330 9.393 30,874 -0.17(-1.80%)
Aug 24, 2020 9.593 9.600 9.525 9.566 8,291 +0.06(+0.67%)
Aug 21, 2020 9.557 9.557 9.484 9.502 8,051 -0.08(-0.85%)
Aug 20, 2020 9.656 9.656 9.575 9.584 11,027 -0.15(-1.58%)
Aug 19, 2020 9.729 9.750 9.729 9.738 10,968 +0.04(+0.37%)
Aug 18, 2020 9.874 9.892 9.702 9.702 18,238 -0.07(-0.67%)
Aug 17, 2020 9.593 9.792 9.593 9.767 24,805 +0.20(+2.06%)
Aug 14, 2020 9.520 9.579 9.493 9.570 10,036 +0.01(+0.14%)
Aug 13, 2020 9.611 9.611 9.538 9.557 14,382 -0.08(-0.85%)
Aug 12, 2020 9.693 9.737 9.638 9.638 11,207 -0.07(-0.75%)
Aug 11, 2020 9.747 9.810 9.711 9.711 18,379 -0.02(-0.19%)
Aug 10, 2020 9.738 9.752 9.720 9.729 23,160 -0.01(-0.09%)
Aug 07, 2020 9.801 9.801 9.728 9.738 11,139 -0.18(-1.83%)
Aug 06, 2020 9.874 9.946 9.865 9.919 19,215 +0.15(+1.48%)
Aug 05, 2020 9.711 9.838 9.711 9.774 27,698 +0.33(+3.46%)
Aug 04, 2020 9.312 9.452 9.276 9.447 14,552 +0.24(+2.65%)
Aug 03, 2020 9.149 9.228 9.149 9.203 5,122 +0.13(+1.40%)
Jul 31, 2020 9.149 9.149 9.004 9.076 26,690 -0.22(-2.33%)
Jul 30, 2020 9.321 9.321 9.149 9.292 27,699 -0.14(-1.46%)
Jul 29, 2020 9.448 9.448 9.430 9.430 8,491 +0.00(+0.00%)
Jul 28, 2020 9.448 9.520 9.430 9.430 33,363 +0.02(+0.24%)
Jul 27, 2020 9.248 9.421 9.248 9.407 21,159 +0.30(+3.34%)
Jul 24, 2020 9.149 9.149 9.049 9.103 24,705 -0.10(-1.08%)
Jul 23, 2020 9.248 9.321 9.167 9.203 31,764 +0.03(+0.30%)
Jul 22, 2020 9.285 9.285 9.121 9.176 14,732 -0.11(-1.17%)
Jul 21, 2020 9.330 9.330 9.285 9.285 24,955 +0.07(+0.74%)
Jul 20, 2020 9.149 9.220 9.095 9.217 12,030 +0.20(+2.21%)
Jul 17, 2020 9.022 9.040 8.990 9.017 4,963 +0.09(+0.96%)
Jul 16, 2020 8.985 8.998 8.895 8.931 24,106 -0.17(-1.89%)
Jul 15, 2020 9.149 9.149 9.067 9.103 8,103 +0.03(+0.30%)
Jul 14, 2020 9.013 9.076 8.949 9.076 7,774 -0.09(-0.99%)
Jul 13, 2020 9.185 9.321 9.149 9.167 57,449 +0.30(+3.37%)
Jul 10, 2020 8.822 8.877 8.813 8.867 5,624 +0.05(+0.51%)
Jul 09, 2020 8.940 8.940 8.795 8.822 8,217 -0.09(-0.97%)
Jul 08, 2020 8.750 8.922 8.750 8.908 20,613 +0.14(+1.60%)
Jul 07, 2020 8.840 8.867 8.768 8.768 22,321 -0.09(-1.02%)
Jul 06, 2020 8.750 8.858 8.722 8.858 21,160 +0.49(+5.85%)
Jul 02, 2020 8.408 8.408 8.338 8.369 3,860 +0.10(+1.21%)
Jul 01, 2020 8.269 8.305 8.269 8.269 7,252 +0.05(+0.63%)
Jun 30, 2020 8.115 8.217 8.103 8.217 7,633 +0.09(+1.14%)
Jun 29, 2020 8.115 8.159 8.033 8.124 7,660 +0.07(+0.85%)
Jun 26, 2020 8.142 8.169 8.015 8.056 35,844 -0.11(-1.39%)
Jun 25, 2020 8.124 8.169 8.079 8.169 16,324 +0.05(+0.67%)
Jun 24, 2020 8.215 8.215 8.070 8.115 7,085 -0.23(-2.71%)
Jun 23, 2020 8.355 8.404 8.341 8.341 9,926 +0.12(+1.47%)
Jun 22, 2020 8.202 8.224 8.178 8.220 4,289 +0.05(+0.62%)
Jun 19, 2020 8.305 8.323 8.169 8.169 5,514 -0.04(-0.44%)
Jun 18, 2020 8.160 8.265 8.160 8.206 4,445 -0.05(-0.66%)
Jun 17, 2020 8.342 8.342 8.242 8.260 3,327 -0.01(-0.09%)
Jun 16, 2020 8.351 8.378 8.251 8.267 7,798 +0.31(+3.85%)
Jun 15, 2020 7.861 8.002 7.825 7.961 5,322 -0.12(-1.53%)
Jun 12, 2020 8.187 8.187 7.997 8.085 4,963 +0.14(+1.82%)
Jun 11, 2020 8.233 8.233 7.940 7.940 12,541 -0.61(-7.13%)
Jun 10, 2020 8.614 8.614 8.496 8.550 11,008 -0.06(-0.74%)
Jun 09, 2020 8.641 8.641 8.568 8.614 7,926 -0.16(-1.87%)
Jun 08, 2020 8.768 8.777 8.636 8.777 10,563 +0.16(+1.90%)
Jun 05, 2020 8.632 8.677 8.614 8.614 12,903 +0.27(+3.26%)
Jun 04, 2020 8.305 8.351 8.269 8.342 9,887 +0.08(+0.97%)
Jun 03, 2020 8.178 8.269 8.178 8.262 7,948 +0.20(+2.51%)
Jun 02, 2020 8.006 8.070 7.985 8.060 4,337 +0.15(+1.93%)
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.