Skip to main content

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

23.83 +0.26 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 29.26 29.38 29.05 29.22 1,201,713 +0.00(+0.00%)
Jun 27, 2014 29.00 29.23 28.83 29.22 910,853 +0.20(+0.69%)
Jun 26, 2014 29.22 29.29 28.74 29.02 1,061,272 -0.26(-0.87%)
Jun 25, 2014 29.23 29.44 29.18 29.27 791,840 -0.02(-0.08%)
Jun 24, 2014 29.37 29.78 29.10 29.30 1,097,869 -0.18(-0.60%)
Jun 23, 2014 29.69 29.76 29.33 29.47 1,064,474 -0.17(-0.57%)
Jun 20, 2014 29.16 29.64 29.10 29.64 4,569,936 +0.73(+2.51%)
Jun 19, 2014 29.02 29.02 28.58 28.92 970,874 +0.02(+0.08%)
Jun 18, 2014 28.62 28.98 28.42 28.89 1,327,767 +0.28(+0.97%)
Jun 17, 2014 27.73 28.80 27.70 28.62 1,969,190 +0.74(+2.66%)
Jun 16, 2014 28.23 28.29 27.83 27.87 1,113,160 -0.36(-1.26%)
Jun 13, 2014 28.35 28.48 28.16 28.23 1,103,631 +0.00(+0.00%)
Jun 12, 2014 28.43 28.48 28.08 28.23 1,010,266 -0.22(-0.79%)
Jun 11, 2014 28.65 28.83 28.38 28.45 923,227 -0.46(-1.60%)
Jun 10, 2014 28.99 29.09 28.80 28.92 647,701 -0.47(-1.61%)
Jun 06, 2014 29.41 29.46 29.04 29.39 947,979 -0.04(-0.13%)
Jun 05, 2014 29.27 29.52 28.86 29.43 908,747 +0.23(+0.79%)
Jun 04, 2014 28.72 29.22 28.67 29.20 625,551 +0.48(+1.67%)
Jun 03, 2014 28.53 28.76 28.48 28.72 847,235 +0.05(+0.19%)
Jun 02, 2014 28.83 28.87 28.23 28.66 972,621 -0.06(-0.22%)
May 30, 2014 28.76 28.89 28.51 28.72 709,926 -0.08(-0.27%)
May 29, 2014 29.06 29.06 28.69 28.80 592,608 -0.07(-0.24%)
May 28, 2014 28.84 29.13 28.72 28.87 966,430 +0.05(+0.19%)
May 27, 2014 28.96 29.16 28.68 28.82 1,069,094 +0.02(+0.08%)
May 23, 2014 28.93 28.79 28.79 28.79 1,164,392 -0.15(-0.53%)
May 22, 2014 28.96 29.40 28.86 28.95 650,268 -0.05(-0.19%)
May 21, 2014 27.65 29.41 27.65 29.00 4,126,201 +1.59(+5.78%)
May 20, 2014 27.89 27.99 27.26 27.42 1,021,711 -0.53(-1.91%)
May 19, 2014 27.45 27.96 27.44 27.95 1,181,854 +0.34(+1.23%)
May 16, 2014 27.30 27.62 27.06 27.61 973,688 +0.34(+1.25%)
May 15, 2014 27.66 27.70 27.08 27.27 584,873 -0.56(-2.00%)
May 14, 2014 28.43 28.45 27.80 27.83 763,265 -0.62(-2.17%)
May 13, 2014 28.55 28.58 28.23 28.45 663,032 -0.04(-0.14%)
May 12, 2014 28.26 28.55 28.26 28.48 705,860 +0.42(+1.49%)
May 09, 2014 28.04 28.15 27.80 28.07 569,914 -0.01(-0.03%)
May 08, 2014 28.08 28.57 27.91 28.07 658,668 -0.01(-0.03%)
May 07, 2014 27.68 28.11 27.48 28.08 824,332 +0.49(+1.77%)
May 06, 2014 27.70 27.70 27.33 27.60 921,948 -0.12(-0.45%)
May 05, 2014 27.83 27.95 27.50 27.72 685,086 -0.34(-1.21%)
May 02, 2014 28.22 28.62 28.02 28.06 497,004 -0.16(-0.58%)
May 01, 2014 27.90 28.38 27.77 28.22 1,056,881 +0.33(+1.19%)
Apr 30, 2014 27.62 27.91 27.36 27.89 811,778 +0.24(+0.87%)
Apr 29, 2014 27.70 27.86 27.54 27.65 876,459 +0.12(+0.45%)
Apr 28, 2014 27.89 27.97 27.08 27.53 1,433,664 -0.33(-1.19%)
Apr 25, 2014 28.46 28.46 27.80 27.86 921,377 -0.75(-2.63%)
Apr 24, 2014 29.06 29.10 28.54 28.61 669,463 -0.18(-0.64%)
Apr 23, 2014 28.75 28.90 28.60 28.80 928,396 +0.05(+0.19%)
Apr 22, 2014 28.39 28.83 28.34 28.74 786,986 +0.35(+1.25%)
Apr 21, 2014 28.46 28.60 28.30 28.39 524,714 -0.05(-0.16%)
Apr 17, 2014 28.39 28.43 28.43 28.43 1,945,997 +0.08(+0.30%)
Apr 16, 2014 27.93 28.37 27.54 28.35 1,106,635 +0.70(+2.53%)
Apr 15, 2014 27.70 27.91 27.20 27.65 1,520,319 +0.00(+0.00%)
Apr 14, 2014 27.97 28.29 27.43 27.65 1,108,471 +0.06(+0.22%)
Apr 11, 2014 27.71 27.82 27.46 27.59 962,638 -0.34(-1.21%)
Apr 10, 2014 28.46 28.53 27.66 27.93 1,334,509 -0.51(-1.81%)
Apr 09, 2014 28.17 28.49 27.96 28.44 1,156,737 +0.35(+1.23%)
Apr 08, 2014 28.07 28.23 27.74 28.10 804,481 +0.05(+0.16%)
Apr 07, 2014 28.50 28.54 27.95 28.05 962,158 -0.57(-1.99%)
Apr 04, 2014 29.58 29.62 28.52 28.62 1,085,045 -0.66(-2.26%)
Apr 03, 2014 29.75 29.75 29.23 29.28 1,530,003 -0.41(-1.37%)
Apr 02, 2014 29.70 29.80 29.50 29.69 775,998 +0.00(+0.00%)
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.