Skip to main content

Mast Global Battery Recycling & Production ETF (NY: EV )

23.35 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.00 41.46 40.85 41.08 1,639,765 -0.04(-0.10%)
Apr 29, 2015 41.61 41.95 41.01 41.12 1,218,209 -0.68(-1.63%)
Apr 28, 2015 41.98 42.20 41.24 41.80 2,175,828 -0.51(-1.21%)
Apr 27, 2015 42.40 42.97 42.14 42.31 1,499,691 -0.75(-1.74%)
Apr 24, 2015 43.42 43.42 42.93 43.06 474,843 -0.36(-0.83%)
Apr 23, 2015 43.57 43.69 43.12 43.42 900,582 -0.18(-0.41%)
Apr 22, 2015 43.40 43.69 42.84 43.60 516,665 +0.19(+0.44%)
Apr 21, 2015 43.30 43.52 43.11 43.41 689,805 +0.38(+0.88%)
Apr 20, 2015 42.60 43.10 42.60 43.03 603,227 +0.79(+1.87%)
Apr 17, 2015 42.72 42.77 42.02 42.24 676,776 -0.96(-2.22%)
Apr 16, 2015 42.91 43.28 42.49 43.20 580,463 +0.45(+1.05%)
Apr 15, 2015 42.67 43.66 42.53 42.75 1,285,672 +0.31(+0.73%)
Apr 14, 2015 42.07 42.61 41.81 42.44 732,806 +0.44(+1.05%)
Apr 13, 2015 41.94 42.54 41.81 42.00 508,214 +0.08(+0.19%)
Apr 10, 2015 42.12 42.29 41.59 41.92 401,919 -0.17(-0.40%)
Apr 09, 2015 41.65 42.12 41.37 42.09 463,139 +0.43(+1.03%)
Apr 08, 2015 41.76 41.93 41.23 41.66 845,639 +0.04(+0.10%)
Apr 07, 2015 42.29 42.53 41.59 41.62 706,476 -0.71(-1.68%)
Apr 06, 2015 41.74 42.51 41.50 42.33 572,923 +0.27(+0.64%)
Apr 02, 2015 41.74 42.06 42.06 42.06 489,100 +0.33(+0.79%)
Apr 01, 2015 41.52 41.99 41.03 41.73 720,448 +0.09(+0.22%)
Mar 31, 2015 41.58 41.91 41.37 41.64 747,069 -0.19(-0.45%)
Mar 30, 2015 41.53 42.09 41.51 41.83 537,691 +0.59(+1.43%)
Mar 27, 2015 41.39 41.60 40.91 41.24 496,036 -0.21(-0.51%)
Mar 26, 2015 41.62 42.14 41.44 41.45 625,305 -0.28(-0.67%)
Mar 25, 2015 42.71 42.84 41.71 41.73 624,679 -0.91(-2.13%)
Mar 24, 2015 42.87 42.87 42.44 42.64 523,276 -0.14(-0.33%)
Mar 23, 2015 42.84 43.05 42.69 42.78 598,282 -0.03(-0.07%)
Mar 20, 2015 42.13 42.92 41.98 42.81 1,169,349 +0.90(+2.15%)
Mar 19, 2015 42.27 42.50 41.73 41.91 672,963 -0.50(-1.18%)
Mar 18, 2015 42.63 42.76 41.62 42.41 1,118,177 -0.26(-0.61%)
Mar 17, 2015 42.87 43.08 42.55 42.67 874,888 -0.44(-1.02%)
Mar 16, 2015 42.72 43.16 42.56 43.11 527,115 +0.71(+1.67%)
Mar 13, 2015 42.71 42.91 42.01 42.40 441,372 -0.50(-1.17%)
Mar 12, 2015 42.35 42.94 42.00 42.90 422,009 +0.90(+2.14%)
Mar 11, 2015 41.64 42.00 41.41 42.00 575,612 +0.58(+1.40%)
Mar 10, 2015 41.65 41.91 41.31 41.42 760,947 -0.93(-2.20%)
Mar 09, 2015 42.37 42.63 42.19 42.35 635,752 +0.09(+0.21%)
Mar 06, 2015 42.77 43.67 42.24 42.26 873,750 -0.51(-1.19%)
Mar 05, 2015 41.88 42.83 41.68 42.77 929,324 +0.92(+2.20%)
Mar 04, 2015 41.97 42.09 41.57 41.85 506,903 -0.24(-0.57%)
Mar 03, 2015 42.40 42.54 42.06 42.09 700,284 -0.50(-1.17%)
Mar 02, 2015 42.10 42.78 42.02 42.59 851,660 +0.49(+1.16%)
Feb 27, 2015 41.51 42.37 41.51 42.10 738,741 +0.49(+1.18%)
Feb 26, 2015 42.19 42.29 41.08 41.61 1,258,557 -0.69(-1.63%)
Feb 25, 2015 43.26 44.18 41.85 42.30 2,089,827 -1.70(-3.86%)
Feb 24, 2015 43.19 44.01 43.16 44.00 1,016,847 +0.76(+1.76%)
Feb 23, 2015 43.70 43.80 42.93 43.24 616,287 -0.44(-1.01%)
Feb 20, 2015 42.97 43.78 42.77 43.68 1,092,399 +0.71(+1.65%)
Feb 19, 2015 42.75 43.67 42.71 42.97 783,759 -0.06(-0.14%)
Feb 18, 2015 43.03 43.27 42.62 43.03 737,626 -0.06(-0.14%)
Feb 17, 2015 42.31 43.20 42.31 43.09 643,387 +0.51(+1.20%)
Feb 13, 2015 42.29 42.58 42.58 42.58 671,400 +0.29(+0.69%)
Feb 12, 2015 42.23 42.54 42.00 42.29 503,014 +0.31(+0.74%)
Feb 11, 2015 41.96 42.12 41.52 41.98 520,660 -0.01(-0.02%)
Feb 10, 2015 41.87 42.04 41.34 41.99 510,979 +0.47(+1.13%)
Feb 09, 2015 41.63 41.88 41.26 41.52 782,521 -0.31(-0.74%)
Feb 06, 2015 41.92 42.23 41.62 41.83 636,367 +0.01(+0.02%)
Feb 05, 2015 42.21 42.49 41.79 41.82 920,524 -0.25(-0.59%)
Feb 04, 2015 41.41 42.48 41.20 42.07 1,011,793 +0.39(+0.94%)
Feb 03, 2015 40.92 41.74 40.45 41.68 720,038 +1.18(+2.91%)
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.