Skip to main content

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

24.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.31 18.46 18.28 18.39 1,092,569 +0.13(+0.74%)
Mar 30, 2006 18.17 18.34 18.07 18.25 732,995 +0.13(+0.74%)
Mar 29, 2006 18.05 18.23 17.97 18.12 646,191 +0.10(+0.56%)
Mar 28, 2006 18.23 18.28 17.99 18.02 757,860 -0.19(-1.03%)
Mar 27, 2006 18.36 18.54 18.18 18.21 428,809 -0.06(-0.33%)
Mar 24, 2006 18.15 18.37 18.09 18.27 922,981 +0.10(+0.55%)
Mar 23, 2006 18.27 18.38 18.13 18.17 577,998 -0.23(-1.24%)
Mar 22, 2006 18.25 18.45 18.25 18.40 792,701 +0.08(+0.44%)
Mar 21, 2006 18.67 18.80 18.29 18.32 1,277,642 -0.34(-1.84%)
Mar 20, 2006 19.07 19.11 18.56 18.66 1,664,910 +0.52(+2.85%)
Mar 17, 2006 18.07 18.21 18.05 18.14 1,266,475 -0.02(-0.11%)
Mar 16, 2006 18.14 18.42 18.11 18.16 1,030,481 +0.05(+0.30%)
Mar 15, 2006 17.97 18.11 17.91 18.11 989,238 +0.10(+0.56%)
Mar 14, 2006 17.93 18.05 17.85 18.01 1,062,493 +0.03(+0.15%)
Mar 13, 2006 18.13 18.27 17.98 17.98 574,276 -0.15(-0.85%)
Mar 10, 2006 17.87 18.23 17.87 18.13 500,426 +0.32(+1.81%)
Mar 09, 2006 18.04 18.09 17.78 17.81 689,370 -0.15(-0.86%)
Mar 08, 2006 18.10 18.20 17.93 17.97 1,651,212 -0.17(-0.93%)
Mar 07, 2006 18.13 18.19 17.97 18.13 1,266,326 -0.15(-0.81%)
Mar 06, 2006 18.28 18.44 18.08 18.28 1,032,119 -0.01(-0.07%)
Mar 03, 2006 18.52 18.61 18.27 18.30 1,120,263 -0.21(-1.13%)
Mar 02, 2006 18.81 18.93 18.48 18.50 1,714,492 -0.48(-2.55%)
Mar 01, 2006 18.92 19.17 18.88 18.99 1,143,788 +0.06(+0.32%)
Feb 28, 2006 20.41 20.45 18.70 18.93 2,370,808 -1.48(-7.27%)
Feb 27, 2006 20.35 20.52 20.32 20.41 745,949 +0.13(+0.63%)
Feb 24, 2006 20.15 20.32 20.06 20.28 797,763 +0.18(+0.90%)
Feb 23, 2006 20.19 20.33 20.08 20.10 603,310 -0.17(-0.86%)
Feb 22, 2006 19.81 20.32 19.77 20.28 603,906 +0.64(+3.25%)
Feb 21, 2006 19.88 19.95 19.60 19.64 810,866 -0.24(-1.22%)
Feb 17, 2006 19.89 19.93 19.71 19.88 425,682 +0.04(+0.20%)
Feb 16, 2006 19.68 19.95 19.67 19.84 709,321 +0.19(+0.99%)
Feb 15, 2006 19.52 19.79 19.48 19.65 571,596 +0.17(+0.90%)
Feb 14, 2006 19.24 19.55 19.09 19.47 610,308 +0.31(+1.61%)
Feb 13, 2006 19.06 19.34 19.06 19.16 569,809 +0.10(+0.53%)
Feb 10, 2006 19.07 19.14 18.85 19.06 546,284 +0.02(+0.11%)
Feb 09, 2006 19.16 19.31 18.99 19.04 452,929 -0.11(-0.60%)
Feb 08, 2006 19.20 19.28 19.11 19.15 490,301 -0.01(-0.07%)
Feb 07, 2006 19.51 19.60 19.11 19.17 887,396 -0.34(-1.72%)
Feb 06, 2006 19.14 19.54 19.05 19.50 759,945 +0.39(+2.04%)
Feb 03, 2006 19.11 19.36 19.09 19.11 574,723 -0.13(-0.66%)
Feb 02, 2006 19.51 19.51 18.85 19.24 710,215 -0.26(-1.34%)
Feb 01, 2006 19.34 19.60 19.26 19.50 704,408 +0.15(+0.76%)
Jan 31, 2006 19.04 19.36 18.99 19.36 1,837,774 +0.18(+0.95%)
Jan 30, 2006 19.20 19.34 19.09 19.18 495,959 -0.07(-0.35%)
Jan 27, 2006 19.22 19.28 19.15 19.24 689,370 +0.03(+0.14%)
Jan 26, 2006 19.09 19.28 19.02 19.22 4,041,377 +0.24(+1.27%)
Jan 25, 2006 18.94 19.07 18.75 18.97 2,094,166 +0.15(+0.82%)
Jan 24, 2006 18.51 18.84 18.51 18.82 892,012 +0.28(+1.52%)
Jan 23, 2006 18.53 18.75 18.45 18.54 449,505 -0.01(-0.04%)
Jan 20, 2006 18.97 19.22 18.52 18.54 717,213 -0.36(-1.88%)
Jan 19, 2006 18.52 18.96 18.40 18.90 1,075,745 +0.45(+2.44%)
Jan 18, 2006 18.30 18.62 18.28 18.45 566,087 -0.09(-0.47%)
Jan 17, 2006 18.60 18.70 18.40 18.54 493,428 -0.23(-1.22%)
Jan 13, 2006 19.01 19.05 18.73 18.77 655,125 -0.21(-1.13%)
Jan 12, 2006 19.05 19.13 18.88 18.98 1,745,312 -0.07(-0.39%)
Jan 11, 2006 18.75 19.18 18.74 19.05 674,629 +0.30(+1.58%)
Jan 10, 2006 18.74 18.81 18.59 18.76 824,862 -0.07(-0.39%)
Jan 09, 2006 18.67 18.90 18.64 18.83 793,296 +0.11(+0.61%)
Jan 06, 2006 18.60 18.77 18.27 18.72 1,042,839 +0.21(+1.12%)
Jan 05, 2006 18.31 18.52 18.27 18.51 958,864 +0.17(+0.95%)
Jan 04, 2006 18.70 18.73 18.29 18.34 1,008,743 -0.38(-2.01%)
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.