Amplify Lithium & Battery Technology ETF (BATT)
NYSEARCA: BATT · Real-Time Price · USD
8.36
+0.03 (0.36%)
At close: May 8, 2025, 4:00 PM
8.36
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
BATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.37 | 8.41 | 8.33 | 8.36 | 8.36 | 0.36% | 22,350 |
| May 7, 2025 | 8.39 | 8.40 | 8.27 | 8.33 | 8.33 | -1.65% | 7,116 |
| May 6, 2025 | 8.32 | 8.47 | 8.32 | 8.47 | 8.47 | 1.44% | 10,956 |
| May 5, 2025 | 8.39 | 8.44 | 8.35 | 8.35 | 8.35 | -0.24% | 21,689 |
| May 2, 2025 | 8.39 | 8.49 | 8.30 | 8.37 | 8.37 | 2.05% | 20,048 |
| May 1, 2025 | 8.20 | 8.35 | 8.18 | 8.20 | 8.20 | 0.51% | 15,228 |
| Apr 30, 2025 | 8.08 | 8.20 | 8.03 | 8.16 | 8.16 | -1.57% | 10,232 |
| Apr 29, 2025 | 8.24 | 8.29 | 8.22 | 8.29 | 8.29 | 0.73% | 9,692 |
| Apr 28, 2025 | 8.24 | 8.29 | 8.17 | 8.23 | 8.23 | -0.72% | 32,110 |
| Apr 25, 2025 | 8.21 | 8.29 | 8.21 | 8.29 | 8.29 | 0.48% | 12,159 |
| Apr 24, 2025 | 8.11 | 8.29 | 8.09 | 8.25 | 8.25 | 2.23% | 18,705 |
| Apr 23, 2025 | 8.08 | 8.24 | 8.03 | 8.07 | 8.07 | 2.67% | 34,809 |
| Apr 22, 2025 | 7.82 | 7.94 | 7.81 | 7.86 | 7.86 | 2.49% | 17,759 |
| Apr 21, 2025 | 7.76 | 7.83 | 7.60 | 7.67 | 7.67 | -1.05% | 14,368 |
| Apr 17, 2025 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | 1.17% | 10,094 |
| Apr 16, 2025 | 7.73 | 7.84 | 7.62 | 7.66 | 7.66 | -2.30% | 13,901 |
| Apr 15, 2025 | 7.90 | 7.91 | 7.77 | 7.84 | 7.84 | -0.25% | 39,904 |
| Apr 14, 2025 | 7.78 | 7.94 | 7.78 | 7.86 | 7.86 | 2.28% | 11,858 |
| Apr 11, 2025 | 7.47 | 7.70 | 7.47 | 7.69 | 7.69 | 4.22% | 7,543 |
| Apr 10, 2025 | 7.41 | 7.53 | 7.22 | 7.37 | 7.37 | -1.81% | 23,996 |
| Apr 9, 2025 | 6.94 | 7.66 | 6.88 | 7.51 | 7.51 | 9.00% | 22,497 |
| Apr 8, 2025 | 7.35 | 7.35 | 6.78 | 6.89 | 6.89 | -2.86% | 20,807 |
| Apr 7, 2025 | 6.95 | 7.36 | 6.90 | 7.09 | 7.09 | -3.50% | 53,258 |
| Apr 4, 2025 | 7.62 | 7.66 | 7.20 | 7.35 | 7.35 | -7.78% | 26,078 |
| Apr 3, 2025 | 8.07 | 8.11 | 7.97 | 7.97 | 7.97 | -4.67% | 29,073 |
| Apr 2, 2025 | 8.28 | 8.39 | 8.28 | 8.36 | 8.36 | -0.50% | 19,516 |
| Apr 1, 2025 | 8.32 | 8.42 | 8.32 | 8.40 | 8.40 | 0.62% | 5,503 |
| Mar 31, 2025 | 8.35 | 8.38 | 8.27 | 8.35 | 8.35 | -2.22% | 21,497 |
| Mar 28, 2025 | 8.65 | 8.67 | 8.50 | 8.54 | 8.54 | -2.18% | 10,662 |
| Mar 27, 2025 | 8.74 | 8.80 | 8.67 | 8.73 | 8.73 | -0.68% | 18,547 |
| Mar 26, 2025 | 8.93 | 8.93 | 8.75 | 8.79 | 8.79 | -1.57% | 13,277 |
| Mar 25, 2025 | 8.87 | 8.94 | 8.87 | 8.93 | 8.93 | 0.79% | 12,382 |
| Mar 24, 2025 | 8.87 | 8.93 | 8.84 | 8.86 | 8.86 | 1.14% | 14,434 |
| Mar 21, 2025 | 8.73 | 8.76 | 8.67 | 8.76 | 8.76 | -2.23% | 24,606 |
| Mar 20, 2025 | 8.95 | 8.98 | 8.90 | 8.96 | 8.96 | -0.67% | 9,173 |
| Mar 19, 2025 | 8.96 | 9.02 | 8.93 | 9.02 | 9.02 | 0.78% | 11,563 |
| Mar 18, 2025 | 8.95 | 8.95 | 8.85 | 8.95 | 8.95 | 0.22% | 25,850 |
| Mar 17, 2025 | 8.82 | 8.95 | 8.82 | 8.93 | 8.93 | 1.48% | 11,349 |
| Mar 14, 2025 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | 1.85% | 21,946 |
| Mar 13, 2025 | 8.57 | 8.65 | 8.53 | 8.64 | 8.64 | 0.47% | 14,757 |
| Mar 12, 2025 | 8.60 | 8.63 | 8.52 | 8.60 | 8.60 | 0.58% | 16,014 |
| Mar 11, 2025 | 8.45 | 8.55 | 8.41 | 8.55 | 8.55 | 1.91% | 52,067 |
| Mar 10, 2025 | 8.52 | 8.56 | 8.34 | 8.39 | 8.39 | -3.45% | 21,490 |
| Mar 7, 2025 | 8.62 | 8.71 | 8.59 | 8.69 | 8.69 | 0.81% | 16,045 |
| Mar 6, 2025 | 8.66 | 8.74 | 8.61 | 8.62 | 8.62 | -0.35% | 29,428 |
| Mar 5, 2025 | 8.47 | 8.65 | 8.47 | 8.65 | 8.65 | 3.84% | 26,838 |
| Mar 4, 2025 | 8.25 | 8.42 | 8.18 | 8.33 | 8.33 | -0.95% | 21,175 |
| Mar 3, 2025 | 8.68 | 8.74 | 8.39 | 8.41 | 8.41 | -1.87% | 46,579 |
| Feb 28, 2025 | 8.54 | 8.59 | 8.50 | 8.57 | 8.57 | -2.06% | 23,939 |
| Feb 27, 2025 | 8.88 | 8.89 | 8.75 | 8.75 | 8.75 | -1.13% | 14,873 |