Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.250 9.395 9.236 9.280 22,771 +0.02(+0.22%)
Nov 26, 2024 9.350 9.350 9.220 9.260 42,545 -0.21(-2.22%)
Nov 25, 2024 9.430 9.485 9.390 9.470 38,811 +0.12(+1.28%)
Nov 22, 2024 9.230 9.350 9.223 9.350 57,436 +0.08(+0.86%)
Nov 21, 2024 9.220 9.325 9.220 9.270 33,609 +0.04(+0.43%)
Nov 20, 2024 9.210 9.250 9.170 9.230 28,667 -0.05(-0.54%)
Nov 19, 2024 9.140 9.300 9.140 9.280 51,750 +0.09(+0.98%)
Nov 18, 2024 9.100 9.245 9.100 9.190 24,283 +0.16(+1.77%)
Nov 15, 2024 9.000 9.074 8.995 9.030 54,283 -0.08(-0.88%)
Nov 14, 2024 9.250 9.300 9.110 9.110 22,615 -0.25(-2.67%)
Nov 13, 2024 9.420 9.495 9.330 9.360 26,822 +0.01(+0.11%)
Nov 12, 2024 9.500 9.500 9.270 9.350 27,102 -0.18(-1.90%)
Nov 11, 2024 9.470 9.550 9.452 9.531 45,401 +0.19(+2.04%)
Nov 08, 2024 9.310 9.362 9.220 9.340 42,606 -0.18(-1.93%)
Nov 07, 2024 9.380 9.550 9.380 9.524 36,449 +0.30(+3.24%)
Nov 06, 2024 9.200 9.249 9.110 9.225 77,427 -0.26(-2.69%)
Nov 05, 2024 9.410 9.505 9.410 9.480 40,639 +0.18(+1.94%)
Nov 04, 2024 9.310 9.428 9.300 9.300 27,071 -0.01(-0.11%)
Nov 01, 2024 9.260 9.362 9.240 9.310 21,585 +0.11(+1.20%)
Oct 31, 2024 9.310 9.350 9.155 9.200 18,119 -0.18(-1.92%)
Oct 30, 2024 9.400 9.480 9.380 9.380 19,178 -0.12(-1.26%)
Oct 29, 2024 9.610 9.610 9.490 9.500 41,407 -0.14(-1.45%)
Oct 28, 2024 9.100 9.690 9.100 9.640 40,693 +0.21(+2.23%)
Oct 25, 2024 9.380 9.500 9.380 9.430 32,156 +0.09(+0.96%)
Oct 24, 2024 9.200 9.340 9.200 9.340 30,305 +0.22(+2.41%)
Oct 23, 2024 9.190 9.233 9.102 9.120 27,618 -0.12(-1.30%)
Oct 22, 2024 9.200 9.280 9.170 9.240 16,622 +0.02(+0.22%)
Oct 21, 2024 9.230 9.300 9.170 9.220 24,708 -0.09(-0.97%)
Oct 18, 2024 9.290 9.332 9.280 9.310 27,713 +0.18(+1.97%)
Oct 17, 2024 9.260 9.260 9.110 9.130 69,801 -0.21(-2.25%)
Oct 16, 2024 9.320 9.340 9.270 9.340 23,491 +0.14(+1.52%)
Oct 15, 2024 9.400 9.400 9.200 9.200 23,144 -0.29(-3.06%)
Oct 14, 2024 9.480 9.550 9.470 9.490 27,358 -0.13(-1.33%)
Oct 11, 2024 9.500 9.650 9.460 9.618 12,753 +0.01(+0.09%)
Oct 10, 2024 9.760 9.760 9.600 9.610 22,961 -0.14(-1.44%)
Oct 09, 2024 9.660 9.760 9.600 9.750 37,187 -0.08(-0.77%)
Oct 08, 2024 10.03 10.03 9.800 9.825 69,569 -0.31(-3.10%)
Oct 07, 2024 10.00 10.20 10.00 10.14 68,896 +0.27(+2.75%)
Oct 04, 2024 9.790 9.870 9.787 9.868 28,288 +0.16(+1.65%)
Oct 03, 2024 9.690 9.760 9.640 9.708 63,717 -0.17(-1.74%)
Oct 02, 2024 9.800 9.880 9.740 9.880 32,484 +0.18(+1.86%)
Oct 01, 2024 9.670 9.730 9.530 9.700 122,866 +0.05(+0.52%)
Sep 30, 2024 9.730 9.830 9.580 9.650 81,979 +0.05(+0.52%)
Sep 27, 2024 9.480 9.660 9.480 9.600 45,004 +0.23(+2.45%)
Sep 26, 2024 9.240 9.390 9.240 9.370 44,176 +0.42(+4.69%)
Sep 25, 2024 9.050 9.050 8.940 8.950 74,394 -0.11(-1.21%)
Sep 24, 2024 8.880 9.060 8.880 9.060 42,138 +0.46(+5.35%)
Sep 23, 2024 8.560 8.649 8.560 8.600 16,909 +0.09(+1.06%)
Sep 20, 2024 8.640 8.640 8.462 8.509 15,178 -0.13(-1.47%)
Sep 19, 2024 8.630 8.680 8.580 8.636 14,868 +0.22(+2.57%)
Sep 18, 2024 8.480 8.600 8.410 8.420 45,186 -0.08(-0.93%)
Sep 17, 2024 8.510 8.600 8.470 8.499 28,096 +0.02(+0.28%)
Sep 16, 2024 8.460 8.514 8.390 8.475 18,443 +0.04(+0.47%)
Sep 13, 2024 8.390 8.450 8.390 8.435 19,608 +0.04(+0.42%)
Sep 12, 2024 8.370 8.430 8.310 8.400 47,164 +0.02(+0.24%)
Sep 11, 2024 8.210 8.380 8.150 8.380 42,391 +0.38(+4.75%)
Sep 10, 2024 8.010 8.010 7.910 8.000 37,998 -0.07(-0.87%)
Sep 09, 2024 8.080 8.100 8.012 8.070 45,475 +0.12(+1.51%)
Sep 06, 2024 8.170 8.250 7.950 7.950 25,823 -0.36(-4.33%)
Sep 05, 2024 8.310 8.330 8.250 8.310 40,464 +0.08(+0.95%)
Sep 04, 2024 8.180 8.300 8.180 8.232 15,051 +0.01(+0.15%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.