Skip to main content
Amplify Lithium & Battery Technology ETF (BATT)
NYSEARCA: BATT · Real-Time Price · USD
9.11
+0.12 (1.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

BATT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.919.248.919.119.111.33%89,327
Dec 19, 20249.149.158.978.998.99-0.33%51,719
Dec 18, 20249.349.408.959.029.02-3.74%53,760
Dec 17, 20249.249.379.249.379.370.54%57,458
Dec 16, 20249.269.379.259.329.32-0.32%56,571
Dec 13, 20249.379.379.269.359.35-0.53%38,740
Dec 12, 20249.429.499.409.409.40-0.21%20,808
Dec 11, 20249.519.519.369.429.42-0.62%38,956
Dec 10, 20249.609.609.439.489.48-2.58%28,015
Dec 9, 20249.579.859.579.739.733.73%83,244
Dec 6, 20249.399.439.349.389.380.75%25,780
Dec 5, 20249.289.379.289.319.31-63,636
Dec 4, 20249.369.389.309.319.31-0.53%60,347
Dec 3, 20249.369.399.269.369.36-0.74%23,722
Dec 2, 20249.419.479.409.439.43-0.11%28,768
Nov 29, 20249.289.449.289.449.441.72%16,671
Nov 27, 20249.259.409.249.289.280.22%22,774
Nov 26, 20249.359.359.229.269.26-2.22%42,550
Nov 25, 20249.439.499.399.479.471.28%38,831
Nov 22, 20249.239.359.229.359.350.86%57,436
Nov 21, 20249.229.339.229.279.270.43%33,609
Nov 20, 20249.219.259.179.239.23-0.54%28,667
Nov 19, 20249.149.309.149.289.280.98%51,750
Nov 18, 20249.109.259.109.199.191.77%24,291
Nov 15, 20249.009.079.009.039.03-0.88%54,283
Nov 14, 20249.259.309.119.119.11-2.67%22,615
Nov 13, 20249.429.509.339.369.360.11%26,829
Nov 12, 20249.509.509.279.359.35-1.90%27,145
Nov 11, 20249.479.559.459.539.532.04%46,435
Nov 8, 20249.319.369.229.349.34-1.93%42,606
Nov 7, 20249.389.559.389.529.523.24%36,449
Nov 6, 20249.209.259.119.239.23-2.69%77,477
Nov 5, 20249.419.519.419.489.481.94%40,654
Nov 4, 20249.319.439.309.309.30-0.11%27,071
Nov 1, 20249.269.369.249.319.311.20%21,585
Oct 31, 20249.319.359.169.209.20-1.92%18,119
Oct 30, 20249.409.489.389.389.38-1.26%19,186
Oct 29, 20249.619.619.499.509.50-1.45%41,407
Oct 28, 20249.109.699.109.649.642.23%40,718
Oct 25, 20249.389.509.389.439.430.96%32,156
Oct 24, 20249.209.349.209.349.342.41%30,305
Oct 23, 20249.199.239.109.129.12-1.30%27,620
Oct 22, 20249.209.289.179.249.240.22%16,630
Oct 21, 20249.239.309.179.229.22-0.97%24,708
Oct 18, 20249.299.339.289.319.311.97%27,713
Oct 17, 20249.269.269.119.139.13-2.25%69,801
Oct 16, 20249.329.349.279.349.341.52%23,491
Oct 15, 20249.409.409.209.209.20-3.06%23,272
Oct 14, 20249.489.559.479.499.49-1.33%27,363
Oct 11, 20249.509.659.469.629.620.08%12,753
Oct 10, 20249.769.769.609.619.61-1.44%22,961
Oct 9, 20249.669.769.609.759.75-0.76%37,187
Oct 8, 202410.0310.039.809.839.83-3.11%69,569
Oct 7, 202410.0010.2010.0010.1410.142.76%68,905
Oct 4, 20249.799.879.799.879.871.65%28,288
Oct 3, 20249.699.769.649.719.71-1.74%63,717
Oct 2, 20249.809.889.749.889.881.86%32,620
Oct 1, 20249.679.739.539.709.700.52%122,866
Sep 30, 20249.739.839.589.659.650.52%81,979
Sep 27, 20249.489.669.489.609.602.45%45,004
Sep 26, 20249.249.399.249.379.374.69%44,231
Sep 25, 20249.059.058.948.958.95-1.21%74,394
Sep 24, 20248.889.068.889.069.065.35%42,138
Sep 23, 20248.568.658.568.608.601.07%16,909
Sep 20, 20248.648.648.468.518.51-1.47%15,178
Sep 19, 20248.638.688.588.648.642.57%14,868
Sep 18, 20248.488.608.418.428.42-0.93%45,194
Sep 17, 20248.518.608.478.508.500.28%28,096
Sep 16, 20248.468.518.398.488.480.46%18,443
Sep 13, 20248.398.458.398.448.440.43%19,608
Sep 12, 20248.378.438.318.408.400.24%47,164
Sep 11, 20248.218.388.158.388.384.75%42,391
Sep 10, 20248.018.017.918.008.00-0.87%37,998
Sep 9, 20248.088.108.018.078.071.51%45,475
Sep 6, 20248.178.257.957.957.95-4.33%25,823
Sep 5, 20248.318.338.258.318.310.95%40,464
Sep 4, 20248.188.308.188.238.230.15%15,041
Sep 3, 20248.418.448.228.228.22-3.41%30,321
Aug 30, 20248.548.568.478.518.510.11%23,896
Aug 29, 20248.448.558.448.508.501.88%31,098
Aug 28, 20248.518.518.308.348.34-2.75%51,450
Aug 27, 20248.588.638.538.588.58-0.35%412,911
Aug 26, 20248.598.698.558.618.610.06%49,546
Aug 23, 20248.448.638.448.618.612.38%24,384
Aug 22, 20248.518.558.408.418.41-1.70%21,129
Aug 21, 20248.398.578.398.558.552.27%29,466
Aug 20, 20248.458.458.308.368.36-0.83%18,576
Aug 19, 20248.358.458.318.438.431.20%11,691
Aug 16, 20248.238.408.238.338.330.57%24,611
Aug 15, 20248.148.308.148.288.282.39%16,605
Aug 14, 20248.148.148.058.098.09-1.22%56,379
Aug 13, 20248.058.208.058.198.192.50%15,934
Aug 12, 20248.038.077.997.997.99-0.99%40,483
Aug 9, 20248.058.108.008.078.070.12%22,133
Aug 8, 20247.888.077.888.068.062.15%39,991
Aug 7, 20248.038.107.877.897.89-1.74%41,398
Aug 6, 20248.008.087.938.038.030.37%56,385
Aug 5, 20247.748.067.728.008.00-4.31%160,341
Aug 2, 20248.368.368.278.368.36-1.80%27,824
Aug 1, 20248.798.838.498.518.51-3.59%64,285