Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.41 -0.07 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Feb 26, 2021 73.07 73.07 73.07 0 -0.72(-0.98%)
Feb 25, 2021 75.00 75.61 73.72 73.79 2,107,384 -0.97(-1.30%)
Feb 24, 2021 73.41 74.87 73.20 74.76 2,655,080 +1.25(+1.70%)
Feb 23, 2021 73.25 73.59 72.61 73.51 4,641,680 +0.34(+0.46%)
Feb 22, 2021 72.09 73.68 72.05 73.17 2,760,217 +0.96(+1.33%)
Feb 19, 2021 71.90 72.47 71.89 72.21 2,467,200 +0.73(+1.02%)
Feb 18, 2021 71.50 71.98 71.17 71.48 2,621,559 -0.39(-0.54%)
Feb 17, 2021 72.07 72.25 71.59 71.87 2,729,671 -0.59(-0.81%)
Feb 16, 2021 72.20 72.54 71.91 72.46 2,343,666 +0.98(+1.37%)
Feb 12, 2021 71.15 71.71 71.12 71.48 1,051,400 +0.44(+0.62%)
Feb 11, 2021 71.35 71.55 70.44 71.04 1,353,197 -0.29(-0.41%)
Feb 10, 2021 71.48 71.63 70.88 71.33 949,225 +0.05(+0.07%)
Feb 09, 2021 71.15 71.53 70.77 71.28 956,133 -0.04(-0.06%)
Feb 08, 2021 70.90 71.35 70.80 71.32 1,242,557 +0.62(+0.88%)
Feb 05, 2021 70.73 71.00 70.36 70.70 730,100 +0.50(+0.71%)
Feb 04, 2021 69.39 70.20 69.32 70.20 1,205,506 +1.04(+1.50%)
Feb 03, 2021 69.42 69.61 69.02 69.16 1,362,376 -0.22(-0.32%)
Feb 02, 2021 68.29 69.59 68.20 69.38 1,273,412 +1.98(+2.94%)
Feb 01, 2021 67.75 67.75 67.22 67.40 1,401,735 +0.26(+0.39%)
Jan 29, 2021 68.02 68.58 66.85 67.14 2,327,700 -1.16(-1.70%)
Jan 28, 2021 68.02 69.11 67.83 68.30 1,964,555 +0.86(+1.28%)
Jan 27, 2021 67.94 68.71 67.29 67.44 1,448,081 -1.78(-2.57%)
Jan 26, 2021 69.87 70.47 69.18 69.22 819,078 -0.69(-0.98%)
Jan 25, 2021 70.35 70.76 69.66 69.90 1,056,706 -0.98(-1.39%)
Jan 22, 2021 70.87 71.18 69.96 70.89 621,436 -0.24(-0.34%)
Jan 21, 2021 71.42 71.87 70.75 71.12 915,773 -0.18(-0.25%)
Jan 20, 2021 71.70 72.90 71.01 71.30 852,303 -0.01(-0.01%)
Jan 19, 2021 71.81 72.21 71.13 71.31 1,178,009 -0.11(-0.15%)
Jan 15, 2021 71.41 71.66 70.84 71.42 580,007 -0.79(-1.09%)
Jan 14, 2021 71.77 72.37 71.77 72.21 526,047 +0.60(+0.83%)
Jan 13, 2021 71.90 72.12 71.33 71.61 748,363 -0.21(-0.29%)
Jan 12, 2021 72.28 72.56 71.63 71.82 1,060,996 -0.11(-0.15%)
Jan 11, 2021 71.04 72.20 70.61 71.93 499,807 +0.48(+0.67%)
Jan 08, 2021 71.82 71.82 70.69 71.45 693,233 +0.23(+0.32%)
Jan 07, 2021 71.04 72.22 71.04 71.22 1,380,758 +0.65(+0.92%)
Jan 06, 2021 68.97 71.22 68.73 70.58 1,998,091 +2.46(+3.61%)
Jan 05, 2021 67.25 68.48 67.25 68.12 1,278,344 +0.77(+1.14%)
Jan 04, 2021 67.54 68.39 67.14 67.36 1,493,437 -0.20(-0.29%)
Dec 31, 2020 67.55 67.55 67.55 1,065,956 +0.39(+0.58%)
Dec 30, 2020 67.41 67.42 67.08 67.17 1,065,956 +0.01(+0.01%)
Dec 29, 2020 67.43 67.54 66.88 67.16 858,308 -0.06(-0.09%)
Dec 28, 2020 67.69 67.75 67.22 67.22 690,477 -0.11(-0.16%)
Dec 24, 2020 67.32 67.58 67.10 67.33 247,066 +2.22(+3.41%)
Dec 04, 2020 64.69 65.33 64.68 65.11 1,301,863 +0.47(+0.72%)
Dec 03, 2020 64.59 64.99 64.39 64.64 6,874,244 +0.11(+0.17%)
Dec 02, 2020 63.78 64.57 63.74 64.53 2,121,611 +0.62(+0.96%)
Dec 01, 2020 63.47 64.04 63.35 63.92 8,460,065 +1.40(+2.24%)
Nov 30, 2020 64.21 64.21 62.52 62.52 6,122,929 -1.62(-2.53%)
Nov 27, 2020 64.15 64.21 63.75 64.14 1,994,663 +0.13(+0.20%)
Nov 25, 2020 64.03 64.13 63.39 64.01 2,822,764 -0.11(-0.17%)
Nov 24, 2020 62.85 64.17 62.69 64.12 7,618,330 +1.52(+2.43%)
Nov 23, 2020 62.00 62.86 61.64 62.60 1,396,931 +1.32(+2.15%)
Nov 20, 2020 61.51 61.95 61.14 61.28 1,108,813 -0.39(-0.64%)
Nov 19, 2020 61.64 61.75 61.31 61.68 1,195,477 -0.11(-0.18%)
Nov 18, 2020 61.79 62.54 61.76 61.79 1,280,437 -0.05(-0.08%)
Nov 17, 2020 61.04 61.84 60.91 61.83 1,072,859 +0.42(+0.68%)
Nov 16, 2020 60.75 61.45 60.67 61.41 2,036,313 +0.84(+1.39%)
Nov 13, 2020 60.25 60.82 60.16 60.57 1,629,845 +0.62(+1.03%)
Nov 12, 2020 60.02 60.14 59.63 59.96 1,137,241 -0.40(-0.66%)
Nov 11, 2020 60.28 60.55 59.80 60.36 1,355,969 +0.37(+0.62%)
Nov 10, 2020 60.32 60.54 59.50 59.99 1,394,842 -0.04(-0.06%)
Nov 09, 2020 60.00 60.59 59.28 60.02 3,307,376 +2.27(+3.93%)
Nov 06, 2020 58.10 58.22 57.66 57.76 937,385 -0.25(-0.43%)
Nov 05, 2020 57.64 58.35 57.64 58.01 1,206,240 +0.20(+0.34%)
Nov 04, 2020 57.00 58.04 56.89 57.81 3,151,172 +0.44(+0.76%)
Nov 03, 2020 56.99 57.55 56.96 57.37 1,814,558 +0.97(+1.72%)
Nov 02, 2020 56.00 56.65 55.94 56.40 2,506,142 +0.60(+1.07%)
Oct 30, 2020 55.35 55.88 55.10 55.80 6,134,632 +0.09(+0.17%)
Oct 29, 2020 55.16 55.90 54.84 55.71 1,960,941 +0.54(+0.97%)
Oct 28, 2020 55.10 55.49 54.95 55.17 2,052,510 -0.56(-1.00%)
Oct 27, 2020 56.62 56.64 55.71 55.73 2,342,398 -0.95(-1.67%)
Oct 26, 2020 57.04 57.16 56.38 56.68 2,330,512 -0.88(-1.53%)
Oct 23, 2020 57.73 57.92 57.33 57.56 1,996,750 +0.08(+0.15%)
Oct 22, 2020 56.74 57.57 56.57 57.47 2,979,968 +0.80(+1.41%)
Oct 21, 2020 57.27 57.48 56.64 56.68 2,560,063 -0.57(-1.00%)
Oct 20, 2020 57.36 57.70 57.20 57.25 2,747,575 +0.23(+0.41%)
Oct 19, 2020 57.50 57.61 56.87 57.02 3,162,328 -0.43(-0.74%)
Oct 16, 2020 57.22 57.69 57.22 57.45 4,716,230 +0.29(+0.50%)
Oct 15, 2020 56.34 57.48 56.34 57.16 4,253,588 +0.39(+0.69%)
Oct 14, 2020 56.94 57.24 56.70 56.77 3,942,880 +0.07(+0.13%)
Oct 13, 2020 57.09 57.21 56.50 56.70 4,199,131 -0.25(-0.44%)
Oct 12, 2020 56.01 57.09 55.93 56.95 4,854,331 +1.01(+1.81%)
Oct 09, 2020 56.36 56.81 55.86 55.93 6,495,504 -0.32(-0.56%)
Oct 08, 2020 55.75 56.44 54.76 56.25 15,804,373 +18.28(+48.14%)
Oct 07, 2020 37.64 38.29 37.51 37.97 557,547 +0.72(+1.94%)
Oct 06, 2020 37.59 38.29 37.00 37.25 720,151 -0.05(-0.12%)
Oct 05, 2020 36.94 37.42 36.79 37.29 625,410 +0.79(+2.16%)
Oct 02, 2020 35.19 36.64 35.19 36.50 702,350 +0.79(+2.21%)
Oct 01, 2020 36.38 36.76 35.37 35.72 500,330 +0.33(+0.94%)
Sep 30, 2020 35.65 36.07 34.80 35.38 617,663 +0.05(+0.13%)
Sep 29, 2020 35.59 35.59 34.72 35.34 569,385 -0.30(-0.83%)
Sep 28, 2020 34.84 35.67 34.75 35.63 399,349 +1.47(+4.32%)
Sep 25, 2020 33.11 34.20 33.07 34.16 388,589 +0.70(+2.11%)
Sep 24, 2020 33.69 33.87 33.08 33.45 476,985 -0.27(-0.80%)
Sep 23, 2020 34.42 34.84 33.67 33.72 397,174 -0.55(-1.60%)
Sep 22, 2020 34.49 34.73 33.70 34.27 503,358 -0.19(-0.54%)
Sep 21, 2020 34.93 35.31 34.09 34.45 715,971 -1.31(-3.66%)
Sep 18, 2020 36.11 36.24 35.58 35.76 1,136,872 -0.30(-0.82%)
Sep 17, 2020 35.78 36.52 35.49 36.06 651,126 -0.40(-1.09%)
Sep 16, 2020 35.46 36.95 35.43 36.46 628,777 +0.91(+2.56%)
Sep 15, 2020 35.99 36.03 35.37 35.55 335,691 -0.41(-1.13%)
Sep 14, 2020 35.86 36.23 35.68 35.96 427,582 +0.52(+1.47%)
Sep 11, 2020 34.74 35.69 34.74 35.44 562,074 +0.78(+2.25%)
Sep 10, 2020 35.73 35.73 34.33 34.66 553,151 -1.03(-2.88%)
Sep 09, 2020 36.02 36.02 35.35 35.69 497,070 +0.04(+0.10%)
Sep 08, 2020 36.85 36.96 35.47 35.65 622,770 -1.57(-4.21%)
Sep 04, 2020 38.73 38.79 36.79 37.22 493,284 -0.92(-2.41%)
Sep 03, 2020 39.05 39.15 37.80 38.14 904,562 -0.66(-1.70%)
Sep 02, 2020 38.54 39.04 38.46 38.80 465,459 +0.29(+0.75%)
Sep 01, 2020 37.78 38.53 37.63 38.51 695,720 +0.46(+1.22%)
Aug 31, 2020 38.52 38.66 37.96 38.04 613,212 -0.47(-1.23%)
Aug 28, 2020 38.94 38.94 38.00 38.52 448,861 -0.26(-0.67%)
Aug 27, 2020 38.26 39.36 37.35 38.78 967,450 +2.14(+5.85%)
Aug 26, 2020 36.27 36.75 35.41 36.63 791,544 +0.23(+0.64%)
Aug 25, 2020 36.95 37.09 36.14 36.40 569,877 -0.31(-0.83%)
Aug 24, 2020 35.86 36.71 35.69 36.71 503,102 +1.09(+3.05%)
Aug 21, 2020 35.47 35.71 35.18 35.62 433,119 +0.26(+0.73%)
Aug 20, 2020 35.68 35.69 35.27 35.36 463,504 -0.68(-1.88%)
Aug 19, 2020 36.16 36.48 35.90 36.04 492,180 +0.09(+0.26%)
Aug 18, 2020 36.31 36.50 35.93 35.95 520,893 -0.24(-0.67%)
Aug 17, 2020 35.55 36.50 35.55 36.19 1,180,580 +0.57(+1.59%)
Aug 14, 2020 35.26 35.86 35.22 35.62 278,287 +0.11(+0.31%)
Aug 13, 2020 35.79 36.12 35.29 35.51 320,395 -0.62(-1.72%)
Aug 12, 2020 37.01 37.13 35.91 36.13 365,349 -0.27(-0.74%)
Aug 11, 2020 36.85 37.18 36.37 36.40 470,371 +0.19(+0.51%)
Aug 10, 2020 35.77 36.47 35.59 36.22 541,372 +0.83(+2.36%)
Aug 07, 2020 34.47 35.44 34.41 35.38 302,979 +0.74(+2.14%)
Aug 06, 2020 34.84 34.98 34.45 34.64 291,989 -0.26(-0.74%)
Aug 05, 2020 34.49 35.08 34.12 34.90 433,324 +0.88(+2.59%)
Aug 04, 2020 34.12 34.32 33.77 34.02 337,321 -0.25(-0.73%)
Aug 03, 2020 33.69 34.40 33.53 34.27 1,097,953 +0.75(+2.24%)
Jul 31, 2020 33.43 33.54 32.81 33.52 1,219,463 +0.11(+0.33%)
Jul 30, 2020 33.58 33.71 33.16 33.41 617,768 -0.84(-2.45%)
Jul 29, 2020 33.91 34.33 33.76 34.25 586,297 +0.63(+1.88%)
Jul 28, 2020 34.20 34.30 33.37 33.61 653,981 -0.91(-2.63%)
Jul 27, 2020 33.81 34.64 33.62 34.52 738,960 +0.58(+1.70%)
Jul 24, 2020 34.61 34.81 33.87 33.94 381,208 -0.56(-1.62%)
Jul 23, 2020 34.87 34.95 34.36 34.50 569,375 -0.33(-0.95%)
Jul 22, 2020 35.04 35.26 34.66 34.83 1,054,695 -0.17(-0.47%)
Jul 21, 2020 34.35 35.02 34.12 35.00 983,906 +1.10(+3.25%)
Jul 20, 2020 34.07 34.26 33.63 33.90 792,824 -0.39(-1.12%)
Jul 17, 2020 34.66 34.96 34.11 34.28 662,758 -0.36(-1.03%)
Jul 16, 2020 34.99 35.37 34.42 34.64 344,046 -0.57(-1.62%)
Jul 15, 2020 34.35 35.24 34.15 35.21 944,484 +1.73(+5.15%)
Jul 14, 2020 34.25 34.50 33.06 33.48 1,061,738 -0.76(-2.23%)
Jul 13, 2020 34.64 34.91 34.04 34.25 585,382 +0.04(+0.11%)
Jul 10, 2020 33.49 34.26 33.41 34.21 744,445 +0.75(+2.25%)
Jul 09, 2020 34.49 34.74 33.37 33.46 461,496 -1.34(-3.85%)
Jul 08, 2020 34.24 35.13 34.24 34.80 758,504 +0.61(+1.77%)
Jul 07, 2020 35.05 35.27 34.09 34.19 681,863 -1.24(-3.50%)
Jul 06, 2020 35.60 35.83 35.13 35.43 606,086 +0.59(+1.69%)
Jul 02, 2020 35.68 35.87 34.69 34.84 431,963 +0.07(+0.21%)
Jul 01, 2020 35.46 35.60 34.69 34.77 511,386 -0.67(-1.89%)
Jun 30, 2020 34.23 35.55 34.23 35.44 1,137,349 +1.03(+2.99%)
Jun 29, 2020 34.14 34.55 33.84 34.41 975,591 +0.66(+1.96%)
Jun 26, 2020 35.48 35.66 33.64 33.75 1,061,611 -2.14(-5.96%)
Jun 25, 2020 34.91 35.92 34.83 35.89 491,738 +0.84(+2.38%)
Jun 24, 2020 36.10 36.10 34.91 35.05 524,452 -1.45(-3.97%)
Jun 23, 2020 37.30 37.33 36.44 36.51 685,580 -0.05(-0.13%)
Jun 22, 2020 36.65 36.88 36.23 36.55 484,665 -0.39(-1.04%)
Jun 19, 2020 37.72 37.72 36.57 36.94 1,285,544 -0.14(-0.37%)
Jun 18, 2020 36.85 37.60 36.83 37.07 709,407 -0.34(-0.91%)
Jun 17, 2020 37.44 37.94 37.05 37.41 516,018 +0.13(+0.34%)
Jun 16, 2020 38.52 38.52 36.64 37.29 692,087 +0.62(+1.70%)
Jun 15, 2020 34.96 37.05 34.60 36.66 952,066 +0.43(+1.19%)
Jun 12, 2020 37.07 37.14 35.29 36.23 526,612 +0.72(+2.02%)
Jun 11, 2020 36.32 37.09 35.20 35.51 1,024,728 -2.68(-7.02%)
Jun 10, 2020 38.84 39.09 38.03 38.19 797,169 -0.79(-2.03%)
Jun 09, 2020 38.41 39.33 38.15 38.98 549,520 -0.62(-1.55%)
Jun 08, 2020 39.05 39.85 38.86 39.60 871,282 +1.35(+3.53%)
Jun 05, 2020 39.57 40.00 38.04 38.25 882,770 +0.61(+1.61%)
Jun 04, 2020 37.18 37.78 36.94 37.64 881,556 +0.20(+0.54%)
Jun 03, 2020 36.07 37.52 36.03 37.44 1,044,071 +2.17(+6.14%)
Jun 02, 2020 34.93 35.61 34.78 35.27 1,107,951 +1.07(+3.14%)
Jun 01, 2020 33.22 34.40 33.22 34.20 1,055,118 +1.10(+3.33%)
May 29, 2020 34.18 34.52 32.72 33.10 9,725,610 -1.71(-4.91%)
May 28, 2020 36.18 36.26 34.41 34.81 1,165,355 -1.13(-3.14%)
May 27, 2020 35.42 35.94 34.67 35.94 1,421,218 +1.48(+4.29%)
May 26, 2020 34.36 34.96 33.95 34.46 1,224,285 +1.49(+4.51%)
May 22, 2020 32.15 33.03 31.45 32.97 1,064,987 +1.04(+3.25%)
May 21, 2020 30.97 32.16 30.97 31.93 958,280 +0.83(+2.66%)
May 20, 2020 31.88 32.29 29.86 31.11 1,482,703 -1.00(-3.12%)
May 19, 2020 32.18 32.58 31.58 32.11 976,746 -0.28(-0.88%)
May 18, 2020 32.27 32.86 31.42 32.39 1,169,812 +1.35(+4.35%)
May 15, 2020 31.13 31.32 30.15 31.04 1,150,705 -0.48(-1.51%)
May 14, 2020 30.38 31.60 29.67 31.52 1,003,309 +0.57(+1.84%)
May 13, 2020 32.13 32.19 30.60 30.95 1,031,123 -1.44(-4.45%)
May 12, 2020 34.62 34.75 32.35 32.39 713,899 -2.27(-6.54%)
May 11, 2020 33.75 34.98 33.68 34.66 810,734 +0.39(+1.13%)
May 08, 2020 33.78 34.33 33.60 34.27 466,381 +1.24(+3.75%)
May 07, 2020 32.82 33.51 32.82 33.03 566,516 +0.81(+2.51%)
May 06, 2020 32.79 32.94 31.99 32.23 552,706 -0.17(-0.54%)
May 05, 2020 32.61 33.04 32.20 32.40 651,482 +0.40(+1.26%)
May 04, 2020 30.78 32.03 30.37 32.00 446,582 +0.59(+1.87%)
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.