Skip to main content

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

23.78 +0.43 (+1.84%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 22.15 23.17 21.86 22.85 1,844,240 +1.16(+5.35%)
Mar 30, 2009 21.83 22.10 21.59 21.69 2,526,374 -1.42(-6.14%)
Mar 26, 2009 22.30 23.13 21.83 23.11 1,810,857 +1.03(+4.66%)
Mar 25, 2009 21.48 22.54 20.67 22.08 1,693,388 +1.02(+4.84%)
Mar 24, 2009 21.78 22.42 21.05 21.06 2,258,767 -1.30(-5.81%)
Mar 23, 2009 20.24 22.41 20.10 22.36 3,247,805 +3.72(+19.96%)
Mar 20, 2009 19.42 19.42 18.62 18.64 1,784,360 -0.62(-3.22%)
Mar 19, 2009 20.58 20.64 19.20 19.26 1,910,051 -1.93(-9.11%)
Mar 18, 2009 19.31 21.19 19.31 21.19 1,788,518 +1.34(+6.75%)
Mar 17, 2009 19.19 19.87 18.42 19.85 1,732,398 +1.04(+5.53%)
Mar 16, 2009 19.66 20.20 18.70 18.81 1,876,150 -0.62(-3.19%)
Mar 13, 2009 19.43 19.49 18.29 19.43 0 +0.21(+1.09%)
Mar 12, 2009 17.07 19.28 16.57 19.22 3,458,700 +2.20(+12.93%)
Mar 11, 2009 17.11 17.28 16.26 17.02 1,794,388 +0.08(+0.47%)
Mar 10, 2009 15.26 17.04 15.06 16.94 1,919,697 +2.08(+14.00%)
Mar 09, 2009 14.88 15.40 14.62 14.86 1,341,773 -0.24(-1.59%)
Mar 06, 2009 15.40 15.69 14.34 15.10 0 -0.38(-2.45%)
Mar 05, 2009 16.56 16.82 15.23 15.48 1,829,198 -1.25(-7.47%)
Mar 04, 2009 16.20 17.27 15.46 16.73 1,666,536 +0.83(+5.22%)
Mar 02, 2009 17.00 17.00 15.73 15.90 1,609,606 -1.40(-8.09%)
Feb 27, 2009 17.26 18.00 17.11 17.30 0 -0.58(-3.24%)
Feb 26, 2009 19.17 19.17 17.52 17.88 2,397,033 -0.92(-4.89%)
Feb 25, 2009 17.10 19.19 17.10 18.80 3,268,298 +1.65(+9.62%)
Feb 24, 2009 15.96 17.16 15.13 17.15 2,643,470 +1.49(+9.51%)
Feb 23, 2009 17.31 17.32 15.52 15.66 1,769,667 -1.27(-7.50%)
Feb 20, 2009 16.44 17.55 15.87 16.93 0 +0.39(+2.36%)
Feb 19, 2009 18.01 18.34 16.49 16.54 2,461,428 -1.32(-7.39%)
Feb 18, 2009 18.46 18.60 17.60 17.86 1,571,589 -0.37(-2.03%)
Feb 17, 2009 18.25 19.20 18.13 18.23 1,775,068 -1.29(-6.61%)
Feb 13, 2009 19.81 20.19 18.95 19.52 1,558,578 -0.33(-1.66%)
Feb 12, 2009 19.16 20.00 18.83 19.85 1,348,144 +0.10(+0.51%)
Feb 11, 2009 19.79 20.09 19.00 19.75 1,277,818 +0.01(+0.05%)
Feb 10, 2009 20.85 21.44 19.45 19.74 2,180,484 -1.52(-7.15%)
Feb 09, 2009 21.49 21.65 20.82 21.26 1,177,470 -0.77(-3.50%)
Feb 06, 2009 20.47 22.12 20.41 22.03 1,380,287 +1.64(+8.04%)
Feb 05, 2009 19.00 20.73 18.60 20.39 1,706,871 +0.55(+2.77%)
Feb 04, 2009 19.89 20.48 19.50 19.84 1,464,149 +0.10(+0.51%)
Feb 03, 2009 20.11 20.45 19.28 19.74 1,510,940 -0.53(-2.61%)
Feb 02, 2009 18.80 20.47 18.23 20.27 1,983,748 +1.13(+5.90%)
Jan 30, 2009 19.34 19.85 18.75 19.14 0 -0.29(-1.49%)
Jan 29, 2009 20.38 20.45 19.29 19.43 1,531,083 -1.45(-6.94%)
Jan 28, 2009 19.33 20.95 19.11 20.88 1,390,132 +2.21(+11.84%)
Jan 27, 2009 18.37 18.77 18.02 18.67 671,782 +0.54(+2.98%)
Jan 26, 2009 18.62 19.29 17.97 18.13 1,224,361 -0.33(-1.79%)
Jan 23, 2009 17.00 18.65 16.43 18.46 972,949 +0.99(+5.67%)
Jan 22, 2009 17.75 18.49 16.31 17.47 1,441,417 -0.61(-3.37%)
Jan 21, 2009 17.56 18.14 16.64 18.08 2,361,998 +0.91(+5.30%)
Jan 20, 2009 18.32 18.32 16.91 17.17 2,057,842 -1.46(-7.84%)
Jan 16, 2009 18.29 19.10 17.54 18.63 949,375 +0.55(+3.04%)
Jan 15, 2009 17.42 18.90 16.87 18.08 1,396,618 +0.23(+1.29%)
Jan 14, 2009 19.32 19.66 17.58 17.85 1,352,944 -2.08(-10.44%)
Jan 13, 2009 19.03 20.10 18.96 19.93 871,713 +0.59(+3.05%)
Jan 12, 2009 20.06 20.28 19.13 19.34 902,721 -0.82(-4.07%)
Jan 09, 2009 20.82 20.94 20.07 20.16 875,855 -0.63(-3.03%)
Jan 08, 2009 20.13 20.85 19.66 20.79 1,228,927 +0.52(+2.57%)
Jan 07, 2009 21.79 21.79 20.07 20.27 1,027,620 -1.53(-7.02%)
Jan 06, 2009 21.46 22.17 21.35 21.80 1,478,385 +0.43(+2.01%)
Jan 05, 2009 20.83 22.25 20.35 21.37 1,430,514 -0.63(-2.86%)
Jan 02, 2009 21.07 22.24 20.09 22.00 0 +0.99(+4.71%)
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.