Amplify Lithium & Battery Technology ETF (BATT)
NYSEARCA: BATT · Real-Time Price · USD
9.20
-0.18 (-1.92%)
At close: Oct 31, 2024, 4:00 PM
9.38
+0.18 (1.96%)
After-hours: Oct 31, 2024, 5:59 PM EDT
BATT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 9.31 | 9.35 | 9.15 | 9.20 | 9.20 | -1.92% | 18,099 |
Oct 30, 2024 | 9.40 | 9.48 | 9.38 | 9.38 | 9.38 | -1.26% | 19,186 |
Oct 29, 2024 | 9.61 | 9.61 | 9.49 | 9.50 | 9.50 | -1.45% | 41,407 |
Oct 28, 2024 | 9.10 | 9.69 | 9.10 | 9.64 | 9.64 | 2.23% | 40,718 |
Oct 25, 2024 | 9.38 | 9.50 | 9.38 | 9.43 | 9.43 | 0.96% | 32,200 |
Oct 24, 2024 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 2.41% | 30,305 |
Oct 23, 2024 | 9.19 | 9.23 | 9.10 | 9.12 | 9.12 | -1.30% | 27,620 |
Oct 22, 2024 | 9.20 | 9.28 | 9.17 | 9.24 | 9.24 | 0.22% | 16,630 |
Oct 21, 2024 | 9.23 | 9.30 | 9.17 | 9.22 | 9.22 | -0.97% | 24,708 |
Oct 18, 2024 | 9.29 | 9.33 | 9.28 | 9.31 | 9.31 | 1.97% | 27,713 |
Oct 17, 2024 | 9.26 | 9.26 | 9.11 | 9.13 | 9.13 | -2.25% | 69,801 |
Oct 16, 2024 | 9.32 | 9.34 | 9.27 | 9.34 | 9.34 | 1.52% | 23,500 |
Oct 15, 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -3.06% | 23,272 |
Oct 14, 2024 | 9.48 | 9.55 | 9.47 | 9.49 | 9.49 | -1.35% | 27,400 |
Oct 11, 2024 | 9.50 | 9.65 | 9.46 | 9.62 | 9.62 | 0.10% | 12,753 |
Oct 10, 2024 | 9.76 | 9.76 | 9.60 | 9.61 | 9.61 | -1.44% | 23,000 |
Oct 9, 2024 | 9.66 | 9.76 | 9.60 | 9.75 | 9.75 | -0.81% | 37,200 |
Oct 8, 2024 | 10.03 | 10.03 | 9.80 | 9.83 | 9.83 | -3.06% | 69,600 |
Oct 7, 2024 | 10.00 | 10.20 | 10.00 | 10.14 | 10.14 | 2.74% | 68,905 |
Oct 4, 2024 | 9.79 | 9.87 | 9.79 | 9.87 | 9.87 | 1.65% | 28,300 |
Oct 3, 2024 | 9.69 | 9.76 | 9.64 | 9.71 | 9.71 | -1.72% | 63,717 |
Oct 2, 2024 | 9.80 | 9.88 | 9.74 | 9.88 | 9.88 | 1.86% | 32,620 |
Oct 1, 2024 | 9.67 | 9.73 | 9.53 | 9.70 | 9.70 | 0.52% | 122,900 |
Sep 30, 2024 | 9.73 | 9.83 | 9.58 | 9.65 | 9.65 | 0.52% | 82,000 |
Sep 27, 2024 | 9.48 | 9.66 | 9.48 | 9.60 | 9.60 | 2.45% | 45,004 |
Sep 26, 2024 | 9.24 | 9.39 | 9.24 | 9.37 | 9.37 | 4.69% | 44,231 |
Sep 25, 2024 | 9.05 | 9.05 | 8.94 | 8.95 | 8.95 | -1.21% | 74,400 |
Sep 24, 2024 | 8.88 | 9.06 | 8.88 | 9.06 | 9.06 | 5.35% | 42,138 |
Sep 23, 2024 | 8.56 | 8.65 | 8.56 | 8.60 | 8.60 | 1.06% | 16,909 |
Sep 20, 2024 | 8.64 | 8.64 | 8.46 | 8.51 | 8.51 | -1.50% | 15,200 |
Sep 19, 2024 | 8.63 | 8.68 | 8.58 | 8.64 | 8.64 | 2.61% | 14,900 |
Sep 18, 2024 | 8.48 | 8.60 | 8.41 | 8.42 | 8.42 | -0.94% | 45,200 |
Sep 17, 2024 | 8.51 | 8.60 | 8.47 | 8.50 | 8.50 | 0.24% | 28,100 |
Sep 16, 2024 | 8.46 | 8.51 | 8.39 | 8.48 | 8.48 | 0.47% | 18,443 |
Sep 13, 2024 | 8.39 | 8.45 | 8.39 | 8.44 | 8.44 | 0.48% | 19,608 |
Sep 12, 2024 | 8.37 | 8.43 | 8.31 | 8.40 | 8.40 | 0.24% | 47,200 |
Sep 11, 2024 | 8.21 | 8.38 | 8.15 | 8.38 | 8.38 | 4.75% | 42,400 |
Sep 10, 2024 | 8.01 | 8.01 | 7.91 | 8.00 | 8.00 | -0.87% | 37,998 |
Sep 9, 2024 | 8.08 | 8.10 | 8.01 | 8.07 | 8.07 | 1.51% | 45,500 |
Sep 6, 2024 | 8.17 | 8.25 | 7.95 | 7.95 | 7.95 | -4.33% | 25,823 |
Sep 5, 2024 | 8.31 | 8.33 | 8.25 | 8.31 | 8.31 | 0.97% | 40,464 |
Sep 4, 2024 | 8.18 | 8.30 | 8.18 | 8.23 | 8.23 | 0.12% | 15,051 |
Sep 3, 2024 | 8.41 | 8.44 | 8.22 | 8.22 | 8.22 | -3.41% | 30,321 |
Aug 30, 2024 | 8.54 | 8.56 | 8.47 | 8.51 | 8.51 | 0.12% | 23,900 |
Aug 29, 2024 | 8.44 | 8.55 | 8.44 | 8.50 | 8.50 | 1.92% | 31,100 |
Aug 28, 2024 | 8.51 | 8.51 | 8.30 | 8.34 | 8.34 | -2.80% | 51,500 |
Aug 27, 2024 | 8.58 | 8.63 | 8.53 | 8.58 | 8.58 | -0.35% | 412,911 |
Aug 26, 2024 | 8.59 | 8.69 | 8.55 | 8.61 | 8.61 | - | 49,546 |
Aug 23, 2024 | 8.44 | 8.63 | 8.44 | 8.61 | 8.61 | 2.38% | 24,400 |
Aug 22, 2024 | 8.51 | 8.55 | 8.40 | 8.41 | 8.41 | -1.64% | 21,129 |
Aug 21, 2024 | 8.39 | 8.57 | 8.39 | 8.55 | 8.55 | 2.27% | 29,500 |
Aug 20, 2024 | 8.45 | 8.45 | 8.30 | 8.36 | 8.36 | -0.83% | 18,600 |
Aug 19, 2024 | 8.35 | 8.45 | 8.31 | 8.43 | 8.43 | 1.20% | 11,700 |
Aug 16, 2024 | 8.23 | 8.40 | 8.23 | 8.33 | 8.33 | 0.60% | 24,611 |
Aug 15, 2024 | 8.14 | 8.30 | 8.14 | 8.28 | 8.28 | 2.35% | 16,605 |
Aug 14, 2024 | 8.14 | 8.14 | 8.05 | 8.09 | 8.09 | -1.22% | 56,400 |
Aug 13, 2024 | 8.05 | 8.20 | 8.05 | 8.19 | 8.19 | 2.50% | 15,934 |
Aug 12, 2024 | 8.03 | 8.07 | 7.99 | 7.99 | 7.99 | -0.99% | 40,500 |
Aug 9, 2024 | 8.05 | 8.10 | 8.00 | 8.07 | 8.07 | 0.12% | 22,133 |
Aug 8, 2024 | 7.88 | 8.07 | 7.88 | 8.06 | 8.06 | 2.15% | 40,000 |
Aug 7, 2024 | 8.03 | 8.10 | 7.87 | 7.89 | 7.89 | -1.74% | 41,400 |
Aug 6, 2024 | 8.00 | 8.08 | 7.93 | 8.03 | 8.03 | 0.37% | 56,400 |
Aug 5, 2024 | 7.74 | 8.06 | 7.72 | 8.00 | 8.00 | -4.31% | 160,341 |
Aug 2, 2024 | 8.36 | 8.36 | 8.27 | 8.36 | 8.36 | -1.76% | 27,824 |
Aug 1, 2024 | 8.79 | 8.83 | 8.49 | 8.51 | 8.51 | -3.62% | 64,300 |
Jul 31, 2024 | 8.78 | 8.94 | 8.78 | 8.83 | 8.83 | 1.96% | 23,315 |
Jul 30, 2024 | 8.68 | 8.71 | 8.61 | 8.66 | 8.66 | -0.69% | 21,205 |
Jul 29, 2024 | 8.80 | 8.80 | 8.65 | 8.72 | 8.72 | -0.91% | 46,428 |
Jul 26, 2024 | 8.77 | 8.80 | 8.72 | 8.80 | 8.80 | 1.27% | 16,037 |
Jul 25, 2024 | 8.70 | 8.82 | 8.61 | 8.69 | 8.69 | -0.11% | 39,505 |
Jul 24, 2024 | 8.88 | 8.88 | 8.67 | 8.70 | 8.70 | -2.90% | 25,634 |
Jul 23, 2024 | 9.00 | 9.00 | 8.91 | 8.96 | 8.96 | -0.88% | 33,650 |
Jul 22, 2024 | 9.06 | 9.06 | 9.01 | 9.04 | 9.04 | -0.99% | 18,057 |
Jul 19, 2024 | 9.15 | 9.15 | 9.08 | 9.13 | 9.13 | -0.65% | 25,023 |
Jul 18, 2024 | 9.35 | 9.39 | 9.14 | 9.19 | 9.19 | -1.29% | 38,610 |
Jul 17, 2024 | 9.38 | 9.48 | 9.27 | 9.31 | 9.31 | -2.10% | 36,371 |
Jul 16, 2024 | 9.40 | 9.54 | 9.35 | 9.51 | 9.51 | 0.74% | 37,191 |
Jul 15, 2024 | 9.47 | 9.48 | 9.38 | 9.44 | 9.44 | -1.77% | 32,662 |
Jul 12, 2024 | 9.43 | 9.62 | 9.43 | 9.61 | 9.61 | 2.56% | 49,931 |
Jul 11, 2024 | 9.39 | 9.50 | 9.33 | 9.37 | 9.37 | 0.86% | 22,897 |
Jul 10, 2024 | 9.21 | 9.33 | 9.20 | 9.29 | 9.29 | 1.09% | 32,912 |
Jul 9, 2024 | 9.20 | 9.24 | 9.16 | 9.19 | 9.19 | - | 23,145 |
Jul 8, 2024 | 9.21 | 9.27 | 9.17 | 9.19 | 9.19 | -0.43% | 35,496 |
Jul 5, 2024 | 9.18 | 9.28 | 9.11 | 9.23 | 9.23 | 0.65% | 64,959 |
Jul 3, 2024 | 8.92 | 9.23 | 8.92 | 9.17 | 9.17 | 3.62% | 34,765 |
Jul 2, 2024 | 8.80 | 8.87 | 8.80 | 8.85 | 8.85 | 0.11% | 29,368 |
Jul 1, 2024 | 8.82 | 8.90 | 8.82 | 8.84 | 8.84 | 0.57% | 19,726 |
Jun 28, 2024 | 8.84 | 8.87 | 8.71 | 8.79 | 8.79 | -1.01% | 28,671 |
Jun 27, 2024 | 8.85 | 8.88 | 8.80 | 8.88 | 8.88 | -0.22% | 30,633 |
Jun 26, 2024 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | 1.25% | 32,314 |
Jun 25, 2024 | 8.83 | 8.83 | 8.74 | 8.79 | 8.79 | -0.57% | 38,982 |
Jun 24, 2024 | 8.82 | 8.85 | 8.78 | 8.84 | 8.84 | 0.80% | 51,001 |
Jun 21, 2024 | 8.79 | 8.82 | 8.75 | 8.77 | 8.77 | -1.35% | 43,591 |
Jun 20, 2024 | 8.88 | 9.05 | 8.84 | 8.89 | 8.89 | -1.00% | 63,883 |
Jun 18, 2024 | 8.93 | 9.01 | 8.93 | 8.98 | 8.98 | 0.67% | 80,994 |
Jun 17, 2024 | 8.87 | 8.98 | 8.85 | 8.92 | 8.92 | -0.34% | 28,384 |
Jun 14, 2024 | 9.01 | 9.03 | 8.91 | 8.95 | 8.95 | -1.76% | 36,257 |
Jun 13, 2024 | 9.21 | 9.26 | 9.08 | 9.11 | 9.11 | -1.30% | 44,683 |
Jun 12, 2024 | 9.26 | 9.41 | 9.23 | 9.23 | 9.23 | 0.44% | 44,673 |
Jun 11, 2024 | 9.18 | 9.24 | 9.09 | 9.19 | 9.19 | -0.65% | 33,517 |