Amplify Lithium & Battery Technology ETF (BATT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 9.56 | 9.65 | 9.54 | 9.61 | 9.61 | 29,179 |
| May 03, 2024 | 9.47 | 9.54 | 9.44 | 9.49 | 9.49 | 31,900 |
| May 02, 2024 | 9.33 | 9.46 | 9.25 | 9.45 | 9.45 | 39,400 |
| May 01, 2024 | 9.16 | 9.30 | 9.14 | 9.17 | 9.17 | 26,300 |
| Apr 30, 2024 | 9.25 | 9.37 | 9.17 | 9.20 | 9.20 | 19,500 |
| Apr 29, 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 33,200 |
| Apr 26, 2024 | 8.98 | 9.10 | 8.98 | 9.05 | 9.05 | 38,900 |
| Apr 25, 2024 | 8.81 | 8.93 | 8.79 | 8.92 | 8.92 | 21,700 |
| Apr 24, 2024 | 8.92 | 8.97 | 8.85 | 8.90 | 8.90 | 25,500 |
| Apr 23, 2024 | 8.76 | 8.92 | 8.76 | 8.85 | 8.85 | 44,500 |
| Apr 22, 2024 | 8.81 | 8.90 | 8.80 | 8.86 | 8.86 | 27,800 |
| Apr 19, 2024 | 8.88 | 8.95 | 8.85 | 8.86 | 8.86 | 27,100 |
| Apr 18, 2024 | 8.99 | 9.10 | 8.94 | 8.97 | 8.97 | 67,800 |
| Apr 17, 2024 | 8.98 | 9.09 | 8.98 | 8.98 | 8.98 | 24,200 |
| Apr 16, 2024 | 9.00 | 9.05 | 8.95 | 8.99 | 8.99 | 34,000 |
| Apr 15, 2024 | 9.36 | 9.36 | 9.12 | 9.19 | 9.19 | 14,200 |
| Apr 12, 2024 | 9.35 | 9.35 | 9.19 | 9.25 | 9.25 | 29,300 |
| Apr 11, 2024 | 9.45 | 9.50 | 9.35 | 9.44 | 9.44 | 28,400 |
| Apr 10, 2024 | 9.39 | 9.47 | 9.36 | 9.41 | 9.41 | 24,000 |
| Apr 09, 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 35,000 |
| Apr 08, 2024 | 9.48 | 9.50 | 9.42 | 9.49 | 9.49 | 32,900 |
| Apr 05, 2024 | 9.35 | 9.40 | 9.29 | 9.31 | 9.31 | 33,700 |
| Apr 04, 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 92,500 |
| Apr 03, 2024 | 9.30 | 9.44 | 9.30 | 9.42 | 9.42 | 36,100 |
| Apr 02, 2024 | 9.35 | 9.40 | 9.33 | 9.38 | 9.38 | 57,400 |
| Apr 01, 2024 | 9.42 | 9.47 | 9.38 | 9.43 | 9.43 | 38,200 |
| Mar 28, 2024 | 9.37 | 9.46 | 9.36 | 9.45 | 9.45 | 19,000 |
| Mar 27, 2024 | 9.38 | 9.41 | 9.28 | 9.41 | 9.41 | 63,900 |
| Mar 26, 2024 | 9.35 | 9.43 | 9.28 | 9.28 | 9.28 | 30,800 |
| Mar 25, 2024 | 9.33 | 9.43 | 9.33 | 9.37 | 9.37 | 23,200 |
| Mar 22, 2024 | 9.35 | 9.39 | 9.32 | 9.32 | 9.32 | 44,800 |
| Mar 21, 2024 | 9.47 | 9.54 | 9.45 | 9.45 | 9.45 | 29,600 |
| Mar 20, 2024 | 9.31 | 9.55 | 9.30 | 9.49 | 9.49 | 43,100 |
| Mar 19, 2024 | 9.30 | 9.37 | 9.23 | 9.30 | 9.30 | 31,200 |
| Mar 18, 2024 | 9.49 | 9.49 | 9.36 | 9.40 | 9.40 | 33,300 |
| Mar 15, 2024 | 9.28 | 9.35 | 9.25 | 9.31 | 9.31 | 25,500 |
| Mar 14, 2024 | 9.44 | 9.51 | 9.25 | 9.30 | 9.30 | 26,300 |
| Mar 13, 2024 | 9.44 | 9.59 | 9.44 | 9.46 | 9.46 | 39,600 |
| Mar 12, 2024 | 9.44 | 9.50 | 9.39 | 9.44 | 9.44 | 37,000 |
| Mar 11, 2024 | 9.21 | 9.34 | 9.21 | 9.31 | 9.31 | 59,100 |
| Mar 08, 2024 | 9.24 | 9.34 | 9.14 | 9.15 | 9.15 | 31,600 |
| Mar 07, 2024 | 9.18 | 9.29 | 9.17 | 9.22 | 9.22 | 69,000 |
| Mar 06, 2024 | 9.09 | 9.20 | 9.06 | 9.12 | 9.12 | 35,700 |
| Mar 05, 2024 | 9.05 | 9.08 | 8.97 | 8.97 | 8.97 | 41,100 |
| Mar 04, 2024 | 9.31 | 9.31 | 9.05 | 9.19 | 9.19 | 61,200 |
| Mar 01, 2024 | 9.30 | 9.43 | 9.24 | 9.40 | 9.40 | 43,900 |
| Feb 29, 2024 | 9.20 | 9.30 | 9.15 | 9.29 | 9.29 | 38,700 |
| Feb 28, 2024 | 9.03 | 9.10 | 8.99 | 9.05 | 9.05 | 73,000 |
| Feb 27, 2024 | 9.11 | 9.15 | 9.06 | 9.12 | 9.12 | 45,000 |
| Feb 26, 2024 | 8.89 | 8.98 | 8.89 | 8.97 | 8.97 | 49,700 |
| Feb 23, 2024 | 8.90 | 8.93 | 8.84 | 8.86 | 8.86 | 31,000 |
| Feb 22, 2024 | 8.97 | 8.98 | 8.86 | 8.92 | 8.92 | 91,300 |
| Feb 21, 2024 | 8.96 | 9.06 | 8.92 | 8.94 | 8.94 | 70,500 |
| Feb 20, 2024 | 9.09 | 9.11 | 8.90 | 8.98 | 8.98 | 75,100 |
| Feb 16, 2024 | 9.11 | 9.19 | 9.11 | 9.19 | 9.19 | 55,500 |
| Feb 15, 2024 | 8.89 | 9.04 | 8.89 | 9.01 | 9.01 | 52,400 |
| Feb 14, 2024 | 8.86 | 8.89 | 8.81 | 8.89 | 8.89 | 48,400 |
| Feb 13, 2024 | 8.86 | 8.90 | 8.71 | 8.79 | 8.79 | 39,200 |
| Feb 12, 2024 | 8.93 | 9.11 | 8.91 | 9.02 | 9.02 | 45,300 |
| Feb 09, 2024 | 8.86 | 8.92 | 8.81 | 8.92 | 8.92 | 61,000 |
| Feb 08, 2024 | 8.84 | 8.89 | 8.78 | 8.87 | 8.87 | 50,400 |
| Feb 07, 2024 | 8.83 | 8.88 | 8.74 | 8.82 | 8.82 | 55,300 |
| Feb 06, 2024 | 8.65 | 8.79 | 8.65 | 8.78 | 8.78 | 48,300 |
| Feb 05, 2024 | 8.70 | 8.71 | 8.56 | 8.59 | 8.59 | 38,300 |
| Feb 02, 2024 | 8.80 | 8.83 | 8.71 | 8.76 | 8.76 | 37,700 |
| Feb 01, 2024 | 8.89 | 8.95 | 8.82 | 8.91 | 8.91 | 60,700 |
| Jan 31, 2024 | 8.91 | 9.04 | 8.85 | 8.85 | 8.85 | 37,700 |
| Jan 30, 2024 | 8.96 | 8.98 | 8.87 | 8.90 | 8.90 | 55,200 |
| Jan 29, 2024 | 8.95 | 9.06 | 8.86 | 9.06 | 9.06 | 73,100 |
| Jan 26, 2024 | 9.00 | 9.08 | 8.96 | 9.02 | 9.02 | 72,400 |
| Jan 25, 2024 | 9.06 | 9.08 | 8.92 | 8.98 | 8.98 | 54,400 |
| Jan 24, 2024 | 9.28 | 9.33 | 9.12 | 9.13 | 9.13 | 35,400 |
| Jan 23, 2024 | 9.06 | 9.16 | 9.03 | 9.10 | 9.10 | 108,200 |
| Jan 22, 2024 | 9.01 | 9.05 | 8.93 | 9.00 | 9.00 | 79,900 |
| Jan 19, 2024 | 9.10 | 9.12 | 8.96 | 9.08 | 9.08 | 395,900 |
| Jan 18, 2024 | 9.20 | 9.25 | 9.08 | 9.14 | 9.14 | 300,900 |
| Jan 17, 2024 | 9.16 | 9.30 | 9.07 | 9.14 | 9.14 | 43,900 |
| Jan 16, 2024 | 9.50 | 9.50 | 9.34 | 9.37 | 9.37 | 169,500 |
| Jan 12, 2024 | 9.76 | 9.84 | 9.65 | 9.65 | 9.65 | 62,400 |
| Jan 11, 2024 | 9.81 | 9.84 | 9.68 | 9.74 | 9.74 | 57,700 |
| Jan 10, 2024 | 9.83 | 9.87 | 9.76 | 9.76 | 9.76 | 44,600 |
| Jan 09, 2024 | 9.94 | 9.99 | 9.86 | 9.88 | 9.88 | 44,600 |
| Jan 08, 2024 | 9.97 | 10.14 | 9.93 | 10.14 | 10.14 | 58,800 |
| Jan 05, 2024 | 10.12 | 10.22 | 10.06 | 10.06 | 10.06 | 54,700 |
| Jan 04, 2024 | 10.18 | 10.18 | 10.08 | 10.14 | 10.14 | 35,100 |
| Jan 03, 2024 | 10.24 | 10.24 | 10.03 | 10.15 | 10.15 | 75,500 |
| Jan 02, 2024 | 10.39 | 10.50 | 10.30 | 10.33 | 10.33 | 104,500 |
| Dec 29, 2023 | 10.63 | 10.63 | 10.51 | 10.54 | 10.54 | 151,400 |
| Dec 28, 2023 | 10.63 | 10.71 | 10.59 | 10.63 | 10.63 | 67,400 |
| Dec 27, 2023 | 10.51 | 10.57 | 10.48 | 10.52 | 10.52 | 72,600 |
| Dec 27, 2023 | 0.34 Dividend | |||||
| Dec 26, 2023 | 10.75 | 10.83 | 10.71 | 10.80 | 10.46 | 63,800 |
| Dec 22, 2023 | 10.61 | 10.74 | 10.61 | 10.68 | 10.34 | 95,500 |
| Dec 21, 2023 | 10.69 | 10.69 | 10.57 | 10.69 | 10.35 | 54,200 |
| Dec 20, 2023 | 10.61 | 10.75 | 10.43 | 10.43 | 10.10 | 51,100 |
| Dec 19, 2023 | 10.57 | 10.74 | 10.57 | 10.69 | 10.35 | 59,900 |
| Dec 18, 2023 | 10.58 | 10.70 | 10.48 | 10.52 | 10.19 | 64,100 |
| Dec 15, 2023 | 10.67 | 10.69 | 10.54 | 10.58 | 10.25 | 77,700 |
| Dec 14, 2023 | 10.35 | 10.66 | 10.35 | 10.56 | 10.23 | 95,000 |
| Dec 13, 2023 | 9.94 | 10.20 | 9.85 | 10.20 | 9.88 | 113,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.