Skip to main content

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

23.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.72 36.10 35.38 36.07 627,661 +0.31(+0.87%)
Apr 29, 2014 35.83 36.03 35.62 35.76 677,672 +0.16(+0.45%)
Apr 28, 2014 36.07 36.17 35.03 35.60 1,108,499 -0.65(-1.79%)
Apr 25, 2014 37.03 37.03 36.18 36.25 708,079 -0.98(-2.63%)
Apr 24, 2014 37.82 37.87 37.14 37.23 514,483 -0.24(-0.64%)
Apr 23, 2014 37.41 37.60 37.22 37.47 713,473 +0.07(+0.19%)
Apr 22, 2014 36.94 37.52 36.88 37.40 604,799 +0.46(+1.25%)
Apr 21, 2014 37.03 37.21 36.82 36.94 403,243 -0.06(-0.16%)
Apr 17, 2014 36.94 37.00 37.00 37.00 1,495,500 +0.11(+0.30%)
Apr 16, 2014 36.34 36.91 35.84 36.89 850,450 +0.91(+2.53%)
Apr 15, 2014 36.04 36.32 35.40 35.98 1,168,366 +0.00(+0.00%)
Apr 14, 2014 36.40 36.81 35.69 35.98 851,861 +0.08(+0.22%)
Apr 11, 2014 36.06 36.20 35.73 35.90 739,788 -0.44(-1.21%)
Apr 10, 2014 37.03 37.12 35.99 36.34 1,025,571 -0.67(-1.81%)
Apr 09, 2014 36.65 37.07 36.38 37.01 888,953 +0.45(+1.23%)
Apr 08, 2014 36.52 36.74 36.10 36.56 618,244 +0.06(+0.16%)
Apr 07, 2014 37.09 37.14 36.37 36.50 739,419 -0.74(-1.99%)
Apr 04, 2014 38.49 38.54 37.11 37.24 833,858 -0.86(-2.26%)
Apr 03, 2014 38.71 38.71 38.04 38.10 1,175,808 -0.53(-1.37%)
Apr 02, 2014 38.65 38.78 38.39 38.63 596,355 +0.00(+0.00%)
Apr 01, 2014 38.55 38.65 38.21 38.63 791,624 +0.47(+1.23%)
Mar 31, 2014 38.13 38.30 37.95 38.16 971,225 +0.38(+1.01%)
Mar 28, 2014 37.83 38.50 37.66 37.78 656,674 +0.06(+0.16%)
Mar 27, 2014 38.09 38.17 37.53 37.72 515,290 -0.40(-1.05%)
Mar 26, 2014 38.62 39.00 38.10 38.12 901,664 -0.11(-0.29%)
Mar 25, 2014 38.47 38.55 37.80 38.23 670,030 +0.16(+0.42%)
Mar 24, 2014 38.65 38.79 37.96 38.07 615,843 -0.41(-1.07%)
Mar 21, 2014 38.78 39.22 38.41 38.48 1,480,194 -0.08(-0.21%)
Mar 20, 2014 37.52 38.72 37.37 38.56 963,261 +0.94(+2.50%)
Mar 19, 2014 37.93 38.00 37.35 37.62 850,610 -0.29(-0.76%)
Mar 18, 2014 37.68 38.09 37.62 37.91 591,798 +0.31(+0.82%)
Mar 17, 2014 37.57 38.04 37.53 37.60 541,968 +0.37(+0.99%)
Mar 14, 2014 37.54 37.76 37.14 37.23 746,862 -0.35(-0.93%)
Mar 13, 2014 38.29 38.37 37.44 37.58 1,178,305 -0.51(-1.34%)
Mar 12, 2014 37.70 38.09 37.60 38.09 965,329 +0.21(+0.55%)
Mar 11, 2014 38.42 38.42 37.58 37.88 1,008,527 -0.46(-1.20%)
Mar 10, 2014 38.79 38.88 38.21 38.34 619,310 -0.55(-1.41%)
Mar 07, 2014 38.96 39.05 38.49 38.89 846,229 +0.25(+0.65%)
Mar 06, 2014 38.20 38.82 38.10 38.64 964,628 +0.63(+1.66%)
Mar 05, 2014 38.47 38.60 37.98 38.01 1,137,181 -0.56(-1.45%)
Mar 04, 2014 38.39 38.83 38.37 38.57 828,391 +0.82(+2.17%)
Mar 03, 2014 37.35 37.81 37.08 37.75 995,859 -0.09(-0.24%)
Feb 28, 2014 37.75 38.11 37.25 37.84 1,256,429 +0.87(+2.35%)
Feb 27, 2014 36.46 37.02 36.39 36.97 709,238 +0.44(+1.20%)
Feb 26, 2014 36.93 37.14 36.47 36.53 679,214 -0.25(-0.68%)
Feb 25, 2014 37.01 37.12 36.65 36.78 538,615 -0.34(-0.92%)
Feb 24, 2014 36.22 37.27 36.17 37.12 862,794 +0.95(+2.63%)
Feb 21, 2014 36.86 36.90 36.13 36.17 924,005 -0.64(-1.74%)
Feb 20, 2014 37.31 37.42 36.56 36.81 758,955 -0.53(-1.42%)
Feb 19, 2014 36.41 37.75 36.01 37.34 1,533,301 +0.51(+1.38%)
Feb 18, 2014 36.74 36.96 36.64 36.83 997,832 -0.05(-0.14%)
Feb 14, 2014 37.06 36.88 36.88 36.88 635,900 -0.37(-0.99%)
Feb 13, 2014 37.08 37.32 36.97 37.25 705,541 -0.31(-0.83%)
Feb 12, 2014 37.40 37.75 37.32 37.56 744,181 +0.25(+0.67%)
Feb 11, 2014 37.17 37.37 36.73 37.31 744,917 +0.31(+0.84%)
Feb 10, 2014 37.03 37.21 36.80 37.00 925,035 -0.09(-0.24%)
Feb 07, 2014 36.38 37.10 36.27 37.09 976,219 +0.83(+2.29%)
Feb 06, 2014 35.91 36.51 35.85 36.26 1,215,614 +0.48(+1.34%)
Feb 05, 2014 36.95 37.05 35.59 35.78 1,427,788 -1.22(-3.30%)
Feb 04, 2014 36.05 37.16 35.91 37.00 1,836,296 +1.11(+3.09%)
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.