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 )

9.280 -0.120 (-1.28%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2023 9.879 10.02 9.830 10.02 58,857 +0.15(+1.47%)
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%)
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.