Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

9.720 +0.160 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2019 9.139 9.157 9.139 9.139 11,732 -0.13(-1.42%)
Nov 27, 2019 9.274 9.274 9.271 9.271 683 +0.08(+0.86%)
Nov 26, 2019 9.218 9.218 9.183 9.192 1,801 +0.01(+0.07%)
Nov 25, 2019 9.060 9.204 9.060 9.185 4,731 +0.12(+1.33%)
Nov 22, 2019 9.086 9.086 9.043 9.064 2,392 +0.02(+0.24%)
Nov 21, 2019 9.086 9.104 9.043 9.043 961 -0.08(-0.87%)
Nov 20, 2019 9.126 9.126 9.122 9.122 1,370 -0.05(-0.53%)
Nov 19, 2019 9.262 9.262 9.157 9.170 2,438 +0.03(+0.29%)
Nov 18, 2019 9.244 9.244 9.144 9.144 1,289 -0.12(-1.28%)
Nov 15, 2019 9.227 9.304 9.227 9.262 1,822 +0.09(+0.95%)
Nov 14, 2019 9.195 9.195 9.139 9.175 2,819 -0.06(-0.65%)
Nov 13, 2019 9.244 9.341 9.236 9.236 2,499 -0.14(-1.50%)
Nov 12, 2019 9.482 9.482 9.376 9.376 1,869 -0.20(-2.11%)
Nov 11, 2019 9.499 9.578 9.499 9.578 4,171 -0.15(-1.53%)
Nov 08, 2019 9.745 9.754 9.715 9.727 1,025 -0.07(-0.73%)
Nov 07, 2019 9.849 9.868 9.799 9.799 4,507 -0.03(-0.30%)
Nov 06, 2019 9.869 9.874 9.828 9.828 2,111 -0.02(-0.23%)
Nov 05, 2019 9.850 9.859 9.850 9.851 2,419 +0.06(+0.59%)
Nov 04, 2019 9.727 9.814 9.727 9.793 7,805 +0.31(+3.29%)
Nov 01, 2019 9.429 9.482 9.429 9.482 569 +0.18(+1.98%)
Oct 31, 2019 9.277 9.297 9.277 9.297 363 -0.14(-1.44%)
Oct 30, 2019 9.394 9.433 9.394 9.433 1,823 -0.00(-0.05%)
Oct 29, 2019 9.430 9.446 9.430 9.438 1,779 +0.00(+0.00%)
Oct 28, 2019 9.420 9.455 9.420 9.438 1,615 +0.13(+1.42%)
Oct 25, 2019 9.297 9.323 9.288 9.306 1,139 -0.02(-0.19%)
Oct 24, 2019 9.315 9.323 9.306 9.323 11,329 +0.05(+0.52%)
Oct 23, 2019 9.239 9.297 9.231 9.275 2,476 +0.04(+0.43%)
Oct 22, 2019 9.234 9.245 9.221 9.236 2,607 +0.03(+0.29%)
Oct 21, 2019 9.209 9.209 9.209 9.209 70 +0.05(+0.53%)
Oct 18, 2019 9.161 9.161 9.161 9.161 113 -0.03(-0.29%)
Oct 17, 2019 9.188 9.188 9.188 9.188 282 -0.01(-0.14%)
Oct 16, 2019 9.174 9.201 9.174 9.201 423 -0.06(-0.60%)
Oct 15, 2019 9.297 9.297 9.245 9.256 2,067 -0.11(-1.14%)
Oct 14, 2019 9.394 9.394 9.363 9.363 1,890 -0.06(-0.60%)
Oct 11, 2019 9.315 9.451 9.315 9.420 911 +0.17(+1.84%)
Oct 10, 2019 9.095 9.262 9.095 9.250 1,938 +0.12(+1.33%)
Oct 09, 2019 9.110 9.135 9.105 9.128 1,014 +0.06(+0.67%)
Oct 08, 2019 9.113 9.113 9.066 9.067 261 -0.09(-0.97%)
Oct 07, 2019 9.156 9.156 9.156 9.156 112 +0.01(+0.13%)
Oct 04, 2019 9.165 9.165 9.139 9.144 1,594 +0.03(+0.31%)
Oct 03, 2019 9.095 9.115 9.095 9.115 693 +0.08(+0.85%)
Oct 02, 2019 9.095 9.095 9.029 9.038 1,543 -0.18(-1.95%)
Oct 01, 2019 9.306 9.306 9.194 9.218 554 -0.17(-1.81%)
Sep 30, 2019 9.385 9.407 9.385 9.388 322 -0.03(-0.35%)
Sep 27, 2019 9.420 9.421 9.394 9.421 1,594 -0.05(-0.55%)
Sep 26, 2019 9.613 9.613 9.473 9.473 1,046 -0.12(-1.22%)
Sep 25, 2019 9.535 9.590 9.517 9.590 448 +0.03(+0.26%)
Sep 24, 2019 9.670 9.670 9.565 9.565 754 -0.11(-1.09%)
Sep 23, 2019 9.648 9.710 9.648 9.670 2,206 -0.07(-0.68%)
Sep 20, 2019 9.762 9.802 9.736 9.736 3,986 -0.01(-0.15%)
Sep 19, 2019 9.750 9.750 9.750 9.750 66 -0.01(-0.08%)
Sep 18, 2019 9.796 9.796 9.676 9.758 1,447 -0.06(-0.58%)
Sep 17, 2019 9.780 9.824 9.780 9.815 3,629 -0.14(-1.42%)
Sep 16, 2019 9.994 9.994 9.957 9.957 1,555 -0.05(-0.52%)
Sep 13, 2019 10.01 10.01 10.01 10.01 113 +0.13(+1.29%)
Sep 12, 2019 9.824 9.881 9.824 9.881 1,260 +0.10(+1.01%)
Sep 11, 2019 9.747 9.798 9.747 9.782 2,990 +0.13(+1.34%)
Sep 10, 2019 9.561 9.653 9.561 9.653 698 +0.11(+1.18%)
Sep 09, 2019 9.508 9.540 9.508 9.540 555 +0.16(+1.70%)
Sep 06, 2019 9.362 9.429 9.360 9.380 5,695 +0.00(+0.05%)
Sep 05, 2019 9.376 9.392 9.341 9.376 4,314 +0.09(+0.95%)
Sep 04, 2019 9.218 9.288 9.218 9.288 3,256 +0.13(+1.44%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.