Amplify Lithium & Battery Technology ETF (BATT)
NYSEARCA: BATT · Real-Time Price · USD
14.78
-0.07 (-0.47%)
Mar 6, 2026, 1:22 PM EST - Market open
BATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.63 | 14.80 | 14.45 | 14.79 | - | -0.40% | 63,695 |
| Mar 5, 2026 | 15.15 | 15.23 | 14.75 | 14.85 | 14.85 | -4.13% | 86,944 |
| Mar 4, 2026 | 15.33 | 15.52 | 15.16 | 15.49 | 15.49 | 2.31% | 39,948 |
| Mar 3, 2026 | 15.33 | 15.33 | 14.69 | 15.14 | 15.14 | -6.54% | 126,910 |
| Mar 2, 2026 | 15.93 | 16.22 | 15.84 | 16.20 | 16.20 | -0.37% | 67,287 |
| Feb 27, 2026 | 16.29 | 16.38 | 16.21 | 16.26 | 16.26 | 0.31% | 81,367 |
| Feb 26, 2026 | 16.38 | 16.38 | 15.97 | 16.21 | 16.21 | -2.11% | 46,305 |
| Feb 25, 2026 | 16.42 | 16.63 | 16.41 | 16.56 | 16.56 | 1.97% | 43,241 |
| Feb 24, 2026 | 15.84 | 16.26 | 15.74 | 16.24 | 16.24 | 2.59% | 63,599 |
| Feb 23, 2026 | 15.66 | 15.91 | 15.65 | 15.83 | 15.83 | 1.21% | 42,615 |
| Feb 20, 2026 | 15.38 | 15.64 | 15.38 | 15.64 | 15.64 | 0.90% | 47,948 |
| Feb 19, 2026 | 15.53 | 15.53 | 15.09 | 15.50 | 15.50 | -0.19% | 26,302 |
| Feb 18, 2026 | 15.41 | 15.60 | 15.38 | 15.53 | 15.53 | 1.57% | 46,367 |
| Feb 17, 2026 | 15.28 | 15.39 | 14.98 | 15.29 | 15.29 | -0.97% | 54,023 |
| Feb 13, 2026 | 15.27 | 15.46 | 15.01 | 15.44 | 15.44 | 0.85% | 31,418 |
| Feb 12, 2026 | 15.90 | 15.90 | 15.30 | 15.31 | 15.31 | -3.10% | 40,957 |
| Feb 11, 2026 | 15.68 | 15.83 | 15.45 | 15.80 | 15.80 | 2.33% | 68,468 |
| Feb 10, 2026 | 15.50 | 15.60 | 15.32 | 15.44 | 15.44 | -0.71% | 51,116 |
| Feb 9, 2026 | 15.21 | 15.55 | 15.18 | 15.55 | 15.55 | 2.50% | 45,299 |
| Feb 6, 2026 | 14.89 | 15.21 | 14.74 | 15.17 | 15.17 | 4.48% | 61,072 |
| Feb 5, 2026 | 14.94 | 15.00 | 14.52 | 14.52 | 14.52 | -4.54% | 115,888 |
| Feb 4, 2026 | 15.88 | 15.91 | 15.05 | 15.21 | 15.21 | -3.06% | 58,182 |
| Feb 3, 2026 | 15.43 | 15.69 | 15.36 | 15.69 | 15.69 | 4.11% | 88,911 |
| Feb 2, 2026 | 15.11 | 15.17 | 14.77 | 15.07 | 15.07 | -0.66% | 70,069 |
| Jan 30, 2026 | 15.80 | 15.80 | 15.01 | 15.17 | 15.17 | -6.70% | 173,932 |
| Jan 29, 2026 | 16.67 | 16.68 | 15.85 | 16.26 | 16.26 | 0.68% | 138,203 |
| Jan 28, 2026 | 16.18 | 16.27 | 16.00 | 16.15 | 16.15 | 0.94% | 82,862 |
| Jan 27, 2026 | 16.00 | 16.06 | 15.79 | 16.00 | 16.00 | 1.14% | 118,728 |
| Jan 26, 2026 | 16.01 | 16.12 | 15.79 | 15.82 | 15.82 | 0.70% | 196,060 |
| Jan 23, 2026 | 15.64 | 15.75 | 15.53 | 15.71 | 15.71 | 1.29% | 82,237 |
| Jan 22, 2026 | 15.44 | 15.58 | 15.26 | 15.51 | 15.51 | 0.39% | 88,414 |
| Jan 21, 2026 | 15.36 | 15.49 | 15.21 | 15.45 | 15.45 | 2.86% | 145,761 |
| Jan 20, 2026 | 14.93 | 15.12 | 14.88 | 15.02 | 15.02 | 0.07% | 95,949 |
| Jan 16, 2026 | 15.10 | 15.10 | 14.90 | 15.01 | 15.01 | -1.51% | 81,376 |
| Jan 15, 2026 | 15.27 | 15.35 | 15.20 | 15.24 | 15.24 | 0.46% | 71,498 |
| Jan 14, 2026 | 15.06 | 15.21 | 14.92 | 15.17 | 15.17 | 1.40% | 99,748 |
| Jan 13, 2026 | 15.11 | 15.18 | 14.94 | 14.96 | 14.96 | -0.33% | 62,410 |
| Jan 12, 2026 | 14.76 | 15.03 | 14.76 | 15.01 | 15.01 | 2.67% | 92,462 |
| Jan 9, 2026 | 14.52 | 14.69 | 14.40 | 14.62 | 14.62 | 1.18% | 24,829 |
| Jan 8, 2026 | 14.38 | 14.47 | 14.27 | 14.45 | 14.45 | -0.76% | 32,080 |
| Jan 7, 2026 | 14.67 | 14.70 | 14.21 | 14.56 | 14.56 | -1.36% | 114,092 |
| Jan 6, 2026 | 14.65 | 14.84 | 14.63 | 14.76 | 14.76 | 1.72% | 156,239 |
| Jan 5, 2026 | 14.31 | 14.53 | 14.22 | 14.51 | 14.51 | 2.91% | 136,052 |
| Jan 2, 2026 | 14.11 | 14.16 | 13.84 | 14.10 | 14.10 | 2.17% | 150,400 |
| Dec 31, 2025 | 13.82 | 13.98 | 13.80 | 13.80 | 13.80 | -0.58% | 84,515 |
| Dec 30, 2025 | 14.08 | 14.08 | 13.88 | 13.88 | 13.88 | -1.84% | 51,375 |
| Dec 29, 2025 | 14.30 | 14.30 | 14.01 | 14.14 | 13.88 | -3.02% | 77,538 |
| Dec 26, 2025 | 14.45 | 14.60 | 14.33 | 14.58 | 14.32 | 2.17% | 159,973 |
| Dec 24, 2025 | 14.27 | 14.29 | 14.09 | 14.27 | 14.01 | 0.49% | 49,309 |
| Dec 23, 2025 | 14.15 | 14.24 | 14.14 | 14.20 | 13.94 | 0.64% | 41,696 |
| Dec 22, 2025 | 13.94 | 14.11 | 13.94 | 14.11 | 13.86 | 1.80% | 92,996 |
| Dec 19, 2025 | 13.80 | 13.95 | 13.80 | 13.86 | 13.61 | 1.17% | 98,689 |
| Dec 18, 2025 | 13.62 | 13.79 | 13.61 | 13.70 | 13.45 | 0.81% | 21,110 |
| Dec 17, 2025 | 13.81 | 13.94 | 13.58 | 13.59 | 13.34 | 0.52% | 159,306 |
| Dec 16, 2025 | 13.72 | 13.72 | 13.46 | 13.52 | 13.28 | -1.39% | 188,065 |
| Dec 15, 2025 | 13.94 | 13.97 | 13.71 | 13.71 | 13.46 | -0.51% | 36,363 |
| Dec 12, 2025 | 14.03 | 14.03 | 13.70 | 13.78 | 13.53 | -1.85% | 29,688 |
| Dec 11, 2025 | 13.91 | 14.05 | 13.78 | 14.04 | 13.79 | 0.36% | 53,923 |
| Dec 10, 2025 | 13.88 | 14.02 | 13.77 | 13.99 | 13.74 | 1.60% | 37,615 |
| Dec 9, 2025 | 13.65 | 13.88 | 13.62 | 13.77 | 13.52 | -0.65% | 31,267 |
| Dec 8, 2025 | 13.97 | 13.97 | 13.77 | 13.86 | 13.61 | 0.22% | 47,244 |
| Dec 5, 2025 | 13.87 | 14.05 | 13.83 | 13.83 | 13.58 | 0.58% | 68,031 |
| Dec 4, 2025 | 13.60 | 13.78 | 13.60 | 13.75 | 13.50 | 0.51% | 53,949 |
| Dec 3, 2025 | 13.43 | 13.74 | 13.41 | 13.68 | 13.43 | 2.09% | 135,685 |
| Dec 2, 2025 | 13.37 | 13.49 | 13.25 | 13.40 | 13.16 | -0.22% | 53,832 |
| Dec 1, 2025 | 13.43 | 13.49 | 13.28 | 13.43 | 13.19 | 0.30% | 80,500 |
| Nov 28, 2025 | 13.30 | 13.39 | 13.19 | 13.39 | 13.15 | 1.90% | 61,242 |
| Nov 26, 2025 | 13.01 | 13.16 | 13.00 | 13.14 | 12.90 | 1.94% | 36,204 |
| Nov 25, 2025 | 12.88 | 12.91 | 12.67 | 12.89 | 12.66 | 1.18% | 99,623 |
| Nov 24, 2025 | 12.55 | 12.74 | 12.55 | 12.74 | 12.51 | 1.51% | 33,016 |
| Nov 21, 2025 | 12.50 | 12.60 | 12.25 | 12.55 | 12.32 | -0.63% | 43,819 |
| Nov 20, 2025 | 13.16 | 13.33 | 12.56 | 12.63 | 12.40 | -3.59% | 54,920 |
| Nov 19, 2025 | 13.00 | 13.26 | 13.00 | 13.10 | 12.86 | 0.92% | 39,662 |
| Nov 18, 2025 | 13.01 | 13.11 | 12.85 | 12.98 | 12.75 | -1.96% | 154,379 |
| Nov 17, 2025 | 13.38 | 13.51 | 13.16 | 13.24 | 13.00 | -1.85% | 52,829 |
| Nov 14, 2025 | 13.34 | 13.61 | 13.12 | 13.49 | 13.25 | -0.95% | 40,715 |
| Nov 13, 2025 | 13.92 | 13.98 | 13.52 | 13.62 | 13.37 | -1.30% | 73,854 |
| Nov 12, 2025 | 13.75 | 13.85 | 13.70 | 13.80 | 13.55 | 0.88% | 100,296 |
| Nov 11, 2025 | 13.83 | 13.83 | 13.59 | 13.68 | 13.43 | -1.23% | 33,574 |
| Nov 10, 2025 | 13.73 | 13.90 | 13.69 | 13.85 | 13.60 | 3.13% | 129,856 |
| Nov 7, 2025 | 13.22 | 13.44 | 13.12 | 13.43 | 13.19 | 0.30% | 63,418 |
| Nov 6, 2025 | 13.45 | 13.62 | 13.29 | 13.39 | 13.15 | -0.59% | 35,069 |
| Nov 5, 2025 | 13.17 | 13.48 | 13.15 | 13.47 | 13.23 | 3.30% | 42,387 |
| Nov 4, 2025 | 13.14 | 13.30 | 13.01 | 13.04 | 12.80 | -3.98% | 132,423 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.40 | 13.58 | 13.33 | -1.16% | 76,491 |
| Oct 31, 2025 | 13.71 | 13.82 | 13.51 | 13.74 | 13.49 | -0.51% | 59,883 |
| Oct 30, 2025 | 13.84 | 13.94 | 13.56 | 13.81 | 13.56 | -0.79% | 147,540 |
| Oct 29, 2025 | 13.71 | 14.14 | 13.71 | 13.92 | 13.67 | 2.58% | 186,802 |
| Oct 28, 2025 | 13.48 | 13.60 | 13.32 | 13.57 | 13.32 | 0.52% | 61,111 |
| Oct 27, 2025 | 13.58 | 13.63 | 13.45 | 13.50 | 13.26 | 0.60% | 75,255 |
| Oct 24, 2025 | 13.38 | 13.55 | 13.30 | 13.42 | 13.18 | 2.29% | 98,556 |
| Oct 23, 2025 | 12.93 | 13.17 | 12.88 | 13.12 | 12.88 | 2.26% | 37,472 |
| Oct 22, 2025 | 13.01 | 13.08 | 12.70 | 12.83 | 12.60 | -1.91% | 78,450 |
| Oct 21, 2025 | 13.22 | 13.26 | 13.02 | 13.08 | 12.84 | -1.80% | 78,859 |
| Oct 20, 2025 | 13.22 | 13.38 | 13.19 | 13.32 | 13.08 | 1.68% | 99,938 |
| Oct 17, 2025 | 13.04 | 13.26 | 13.00 | 13.10 | 12.86 | -1.21% | 68,298 |
| Oct 16, 2025 | 13.37 | 13.57 | 13.16 | 13.26 | 13.02 | -0.53% | 123,201 |
| Oct 15, 2025 | 13.39 | 13.49 | 13.23 | 13.33 | 13.09 | 0.83% | 83,585 |
| Oct 14, 2025 | 13.17 | 13.31 | 12.85 | 13.22 | 12.98 | -1.71% | 80,000 |
| Oct 13, 2025 | 13.23 | 13.50 | 13.11 | 13.45 | 13.21 | 6.58% | 125,860 |