Amplify Lithium & Battery Technology ETF (BATT)

BATT
🏛️ 美国 →
12.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 8.87 8.95 8.74 8.80 0.1M
2024-12-30 8.86 8.99 8.80 8.86 0.1M
2024-12-27 9.30 9.35 9.22 9.27 0.0M
2024-12-26 9.21 9.39 9.21 9.37 0.0M
2024-12-24 9.21 9.29 9.20 9.28 0.0M
2024-12-23 9.11 9.26 9.11 9.26 0.1M
2024-12-20 8.91 9.24 8.91 9.11 0.1M
2024-12-19 9.14 9.15 8.97 8.99 0.1M
2024-12-18 9.34 9.40 8.95 9.02 0.1M
2024-12-17 9.24 9.37 9.24 9.37 0.1M
2024-12-16 9.26 9.37 9.25 9.32 0.1M
2024-12-13 9.37 9.37 9.26 9.35 0.0M
2024-12-12 9.42 9.49 9.40 9.40 0.0M
2024-12-11 9.51 9.51 9.36 9.42 0.0M
2024-12-10 9.60 9.60 9.43 9.48 0.0M
2024-12-09 9.57 9.85 9.57 9.73 0.1M
2024-12-06 9.39 9.43 9.34 9.38 0.0M
2024-12-05 9.28 9.37 9.28 9.31 0.1M
2024-12-04 9.36 9.38 9.30 9.31 0.1M
2024-12-03 9.36 9.39 9.26 9.36 0.0M
2024-12-02 9.41 9.47 9.40 9.43 0.0M
2024-11-29 9.28 9.44 9.28 9.44 0.0M
2024-11-27 9.25 9.40 9.24 9.28 0.0M
2024-11-26 9.35 9.35 9.22 9.26 0.0M
2024-11-25 9.43 9.49 9.39 9.47 0.0M
2024-11-22 9.23 9.35 9.22 9.35 0.1M
2024-11-21 9.22 9.33 9.22 9.27 0.0M
2024-11-20 9.21 9.25 9.17 9.23 0.0M
2024-11-19 9.14 9.30 9.14 9.28 0.1M
2024-11-18 9.10 9.25 9.10 9.19 0.0M
2024-11-15 9.00 9.07 9.00 9.03 0.1M
2024-11-14 9.25 9.30 9.11 9.11 0.0M
2024-11-13 9.42 9.49 9.33 9.36 0.0M
2024-11-12 9.50 9.50 9.27 9.35 0.0M
2024-11-11 9.47 9.55 9.45 9.53 0.0M
2024-11-08 9.31 9.36 9.22 9.34 0.0M
2024-11-07 9.38 9.55 9.38 9.52 0.0M
2024-11-06 9.20 9.25 9.11 9.22 0.1M
2024-11-05 9.41 9.51 9.41 9.48 0.0M
2024-11-04 9.31 9.43 9.30 9.30 0.0M
2024-11-01 9.26 9.36 9.24 9.31 0.0M
2024-10-31 9.31 9.35 9.15 9.20 0.0M
2024-10-30 9.40 9.48 9.38 9.38 0.0M
2024-10-29 9.61 9.61 9.49 9.50 0.0M
2024-10-28 9.10 9.69 9.10 9.64 0.0M
2024-10-25 9.38 9.50 9.38 9.43 0.0M
2024-10-24 9.20 9.34 9.20 9.34 0.0M
2024-10-23 9.19 9.23 9.10 9.12 0.0M
2024-10-22 9.20 9.28 9.17 9.24 0.0M
2024-10-21 9.23 9.30 9.17 9.22 0.0M
2024-10-18 9.29 9.33 9.28 9.31 0.0M
2024-10-17 9.26 9.26 9.11 9.13 0.1M
2024-10-16 9.32 9.34 9.27 9.34 0.0M
2024-10-15 9.40 9.40 9.20 9.20 0.0M
2024-10-14 9.48 9.55 9.47 9.49 0.0M
2024-10-11 9.50 9.65 9.46 9.62 0.0M
2024-10-10 9.76 9.76 9.60 9.61 0.0M
2024-10-09 9.66 9.76 9.60 9.75 0.0M
2024-10-08 10.03 10.03 9.80 9.83 0.1M
2024-10-07 10.00 10.20 10.00 10.14 0.1M
2024-10-04 9.79 9.87 9.79 9.87 0.0M
2024-10-03 9.69 9.76 9.64 9.71 0.1M
2024-10-02 9.80 9.88 9.74 9.88 0.0M
2024-10-01 9.67 9.73 9.53 9.70 0.1M
2024-09-30 9.73 9.83 9.58 9.65 0.1M
2024-09-27 9.48 9.66 9.48 9.60 0.0M
2024-09-26 9.24 9.39 9.24 9.37 0.0M
2024-09-25 9.05 9.05 8.94 8.95 0.1M
2024-09-24 8.88 9.06 8.88 9.06 0.0M
2024-09-23 8.56 8.65 8.56 8.60 0.0M
2024-09-20 8.64 8.64 8.46 8.51 0.0M
2024-09-19 8.63 8.68 8.58 8.64 0.0M
2024-09-18 8.48 8.60 8.41 8.42 0.0M
2024-09-17 8.51 8.60 8.47 8.50 0.0M
2024-09-16 8.46 8.51 8.39 8.48 0.0M
2024-09-13 8.39 8.45 8.39 8.44 0.0M
2024-09-12 8.37 8.43 8.31 8.40 0.0M
2024-09-11 8.21 8.38 8.15 8.38 0.0M
2024-09-10 8.01 8.01 7.91 8.00 0.0M
2024-09-09 8.08 8.10 8.01 8.07 0.0M
2024-09-06 8.17 8.25 7.95 7.95 0.0M
2024-09-05 8.31 8.33 8.25 8.31 0.0M
2024-09-04 8.18 8.30 8.18 8.23 0.0M
2024-09-03 8.41 8.44 8.22 8.22 0.0M
2024-08-30 8.54 8.56 8.47 8.51 0.0M
2024-08-29 8.44 8.55 8.44 8.50 0.0M
2024-08-28 8.51 8.51 8.30 8.34 0.1M
2024-08-27 8.58 8.63 8.53 8.58 0.4M
2024-08-26 8.59 8.69 8.55 8.61 0.0M
2024-08-23 8.44 8.63 8.44 8.61 0.0M
2024-08-22 8.51 8.55 8.40 8.41 0.0M
2024-08-21 8.39 8.57 8.39 8.55 0.0M
2024-08-20 8.45 8.45 8.30 8.36 0.0M
2024-08-19 8.35 8.45 8.31 8.43 0.0M
2024-08-16 8.23 8.40 8.23 8.33 0.0M
2024-08-15 8.14 8.30 8.14 8.28 0.0M
2024-08-14 8.14 8.14 8.05 8.09 0.1M
2024-08-13 8.05 8.20 8.05 8.19 0.0M
2024-08-12 8.03 8.07 7.99 7.99 0.0M
2024-08-09 8.05 8.10 8.00 8.07 0.0M
2024-08-08 7.88 8.07 7.88 8.06 0.0M
2024-08-07 8.03 8.10 7.87 7.89 0.0M
2024-08-06 8.00 8.08 7.93 8.03 0.1M
2024-08-05 7.74 8.06 7.72 8.00 0.2M
2024-08-02 8.36 8.36 8.27 8.36 0.0M
2024-08-01 8.79 8.83 8.49 8.51 0.1M
2024-07-31 8.78 8.94 8.78 8.83 0.0M
2024-07-30 8.68 8.71 8.61 8.66 0.0M
2024-07-29 8.80 8.80 8.65 8.72 0.0M
2024-07-26 8.77 8.80 8.72 8.80 0.0M
2024-07-25 8.70 8.82 8.61 8.69 0.0M
2024-07-24 8.88 8.88 8.67 8.70 0.0M
2024-07-23 9.00 9.00 8.91 8.96 0.0M
2024-07-22 9.06 9.06 9.01 9.04 0.0M
2024-07-19 9.15 9.15 9.08 9.13 0.0M
2024-07-18 9.35 9.39 9.14 9.19 0.0M
2024-07-17 9.38 9.48 9.27 9.31 0.0M
2024-07-16 9.40 9.54 9.35 9.51 0.0M
2024-07-15 9.47 9.48 9.38 9.44 0.0M
2024-07-12 9.43 9.62 9.43 9.61 0.0M
2024-07-11 9.39 9.50 9.33 9.37 0.0M
2024-07-10 9.21 9.33 9.20 9.29 0.0M
2024-07-09 9.20 9.24 9.16 9.19 0.0M
2024-07-08 9.21 9.27 9.17 9.19 0.0M
2024-07-05 9.18 9.28 9.11 9.23 0.1M
2024-07-03 8.92 9.23 8.92 9.17 0.0M
2024-07-02 8.80 8.87 8.80 8.85 0.0M
2024-07-01 8.82 8.90 8.82 8.84 0.0M
2024-06-28 8.84 8.87 8.71 8.79 0.0M
2024-06-27 8.85 8.88 8.80 8.88 0.0M
2024-06-26 8.80 8.94 8.80 8.90 0.0M
2024-06-25 8.83 8.83 8.74 8.79 0.0M
2024-06-24 8.82 8.85 8.78 8.84 0.1M
2024-06-21 8.79 8.82 8.75 8.77 0.0M
2024-06-20 8.88 9.05 8.84 8.89 0.1M
2024-06-18 8.93 9.01 8.93 8.98 0.1M
2024-06-17 8.87 8.98 8.85 8.92 0.0M
2024-06-14 9.01 9.03 8.91 8.95 0.0M
2024-06-13 9.21 9.26 9.08 9.11 0.0M
2024-06-12 9.26 9.41 9.23 9.23 0.0M
2024-06-11 9.18 9.24 9.09 9.19 0.0M
2024-06-10 9.17 9.28 9.17 9.25 0.0M
2024-06-07 9.24 9.32 9.16 9.17 0.0M
2024-06-06 9.31 9.39 9.28 9.35 0.0M
2024-06-05 9.30 9.38 9.28 9.36 0.0M
2024-06-04 9.34 9.35 9.27 9.33 0.0M
2024-06-03 9.50 9.50 9.39 9.45 0.0M
2024-05-31 9.43 9.54 9.27 9.37 0.0M
2024-05-30 9.35 9.47 9.35 9.47 0.0M
2024-05-29 9.42 9.42 9.34 9.34 0.0M
2024-05-28 9.48 9.58 9.48 9.49 0.0M
2024-05-24 9.33 9.49 9.33 9.48 0.0M
2024-05-23 9.52 9.52 9.30 9.33 0.0M
2024-05-22 9.57 9.64 9.52 9.52 0.0M
2024-05-21 9.65 9.66 9.60 9.62 0.0M
2024-05-20 9.71 9.72 9.65 9.69 0.0M
2024-05-17 9.57 9.75 9.57 9.72 0.0M
2024-05-16 9.57 9.63 9.54 9.56 0.1M
2024-05-15 9.67 9.74 9.54 9.58 0.0M
2024-05-14 9.50 9.68 9.50 9.63 0.0M
2024-05-13 9.43 9.45 9.35 9.42 0.0M
2024-05-10 9.50 9.50 9.31 9.34 0.0M
2024-05-09 9.37 9.50 9.35 9.46 0.0M
2024-05-08 9.40 9.45 9.36 9.41 0.0M
2024-05-07 9.54 9.61 9.51 9.53 0.0M
2024-05-06 9.56 9.65 9.54 9.61 0.0M
2024-05-03 9.47 9.54 9.44 9.49 0.0M
2024-05-02 9.33 9.46 9.25 9.45 0.0M
2024-05-01 9.16 9.30 9.14 9.17 0.0M
2024-04-30 9.25 9.37 9.17 9.20 0.0M
2024-04-29 9.22 9.40 9.22 9.40 0.0M
2024-04-26 8.98 9.10 8.98 9.05 0.0M
2024-04-25 8.81 8.93 8.79 8.92 0.0M
2024-04-24 8.92 8.96 8.85 8.90 0.0M
2024-04-23 8.76 8.92 8.76 8.85 0.0M
2024-04-22 8.81 8.91 8.80 8.86 0.0M
2024-04-19 8.88 8.95 8.85 8.86 0.0M
2024-04-18 8.99 9.10 8.94 8.97 0.1M
2024-04-17 8.98 9.09 8.98 8.98 0.0M
2024-04-16 9.00 9.05 8.95 8.99 0.0M
2024-04-15 9.36 9.36 9.12 9.19 0.0M
2024-04-12 9.35 9.36 9.19 9.25 0.0M
2024-04-11 9.45 9.50 9.35 9.44 0.0M
2024-04-10 9.39 9.47 9.36 9.41 0.0M
2024-04-09 9.52 9.62 9.52 9.61 0.0M
2024-04-08 9.48 9.50 9.42 9.49 0.0M
2024-04-05 9.35 9.40 9.29 9.31 0.0M
2024-04-04 9.50 9.60 9.36 9.36 0.1M
2024-04-03 9.30 9.44 9.30 9.42 0.0M
2024-04-02 9.35 9.40 9.33 9.38 0.1M
2024-04-01 9.42 9.47 9.38 9.43 0.0M
2024-03-28 9.37 9.46 9.36 9.45 0.0M
2024-03-27 9.38 9.41 9.28 9.41 0.1M
2024-03-26 9.35 9.43 9.28 9.28 0.0M
2024-03-25 9.33 9.43 9.33 9.37 0.0M
2024-03-22 9.35 9.39 9.32 9.32 0.0M
2024-03-21 9.47 9.54 9.45 9.45 0.0M
2024-03-20 9.31 9.55 9.30 9.49 0.0M
2024-03-19 9.30 9.37 9.23 9.30 0.0M
2024-03-18 9.49 9.49 9.36 9.40 0.0M
2024-03-15 9.28 9.35 9.25 9.31 0.0M
2024-03-14 9.44 9.51 9.25 9.30 0.0M
2024-03-13 9.44 9.59 9.44 9.46 0.0M
2024-03-12 9.44 9.50 9.39 9.44 0.0M
2024-03-11 9.21 9.34 9.21 9.31 0.1M
2024-03-08 9.24 9.34 9.14 9.15 0.0M
2024-03-07 9.18 9.29 9.17 9.22 0.1M
2024-03-06 9.09 9.21 9.06 9.12 0.0M
2024-03-05 9.05 9.08 8.97 8.97 0.0M
2024-03-04 9.31 9.31 9.05 9.19 0.1M
2024-03-01 9.30 9.43 9.24 9.40 0.0M
2024-02-29 9.20 9.30 9.15 9.29 0.0M
2024-02-28 9.03 9.10 8.99 9.05 0.1M
2024-02-27 9.11 9.15 9.06 9.12 0.0M
2024-02-26 8.89 8.98 8.89 8.97 0.0M
2024-02-23 8.90 8.93 8.84 8.86 0.0M
2024-02-22 8.97 8.99 8.86 8.92 0.1M
2024-02-21 8.96 9.06 8.92 8.94 0.1M
2024-02-20 9.09 9.11 8.90 8.98 0.1M
2024-02-16 9.11 9.19 9.11 9.19 0.1M
2024-02-15 8.89 9.04 8.89 9.01 0.1M
2024-02-14 8.86 8.89 8.81 8.89 0.0M
2024-02-13 8.86 8.90 8.71 8.79 0.0M
2024-02-12 8.93 9.11 8.91 9.02 0.0M
2024-02-09 8.86 8.92 8.81 8.92 0.1M
2024-02-08 8.84 8.89 8.78 8.87 0.1M
2024-02-07 8.83 8.88 8.74 8.82 0.1M
2024-02-06 8.65 8.79 8.65 8.78 0.0M
2024-02-05 8.70 8.71 8.56 8.59 0.0M
2024-02-02 8.80 8.83 8.71 8.76 0.0M
2024-02-01 8.89 8.95 8.82 8.91 0.1M
2024-01-31 8.91 9.04 8.85 8.85 0.0M
2024-01-30 8.96 8.98 8.87 8.90 0.1M
2024-01-29 8.95 9.06 8.86 9.06 0.1M
2024-01-26 9.00 9.08 8.96 9.02 0.1M
2024-01-25 9.06 9.08 8.92 8.98 0.1M
2024-01-24 9.28 9.33 9.12 9.13 0.0M
2024-01-23 9.06 9.16 9.03 9.10 0.1M
2024-01-22 9.01 9.05 8.93 9.00 0.1M
2024-01-19 9.10 9.12 8.96 9.08 0.4M
2024-01-18 9.20 9.25 9.08 9.14 0.3M
2024-01-17 9.16 9.30 9.07 9.14 0.0M
2024-01-16 9.50 9.50 9.34 9.37 0.2M
2024-01-12 9.76 9.84 9.65 9.65 0.1M
2024-01-11 9.81 9.84 9.68 9.74 0.1M
2024-01-10 9.83 9.87 9.76 9.76 0.0M
2024-01-09 9.94 9.99 9.86 9.88 0.0M
2024-01-08 9.97 10.14 9.93 10.14 0.1M
2024-01-05 10.12 10.21 10.06 10.06 0.1M
2024-01-04 10.18 10.18 10.08 10.14 0.0M
2024-01-03 10.24 10.24 10.04 10.15 0.1M
2024-01-02 10.39 10.50 10.30 10.33 0.1M