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, 2014 29.30 29.44 29.16 29.33 1,263,792 +0.29(+1.01%)
Mar 28, 2014 29.07 29.59 28.95 29.03 854,487 +0.05(+0.16%)
Mar 27, 2014 29.27 29.33 28.84 28.99 670,513 -0.31(-1.05%)
Mar 26, 2014 29.68 29.97 29.28 29.30 1,173,277 -0.08(-0.29%)
Mar 25, 2014 29.56 29.63 29.05 29.38 871,866 +0.12(+0.42%)
Mar 24, 2014 29.70 29.81 29.17 29.26 801,356 -0.32(-1.07%)
Mar 21, 2014 29.80 30.14 29.52 29.57 1,926,081 -0.06(-0.21%)
Mar 20, 2014 28.83 29.76 28.72 29.63 1,253,429 +0.72(+2.50%)
Mar 19, 2014 29.15 29.20 28.70 28.91 1,106,844 -0.22(-0.76%)
Mar 18, 2014 28.96 29.27 28.91 29.13 770,068 +0.24(+0.82%)
Mar 17, 2014 28.87 29.23 28.84 28.90 705,228 +0.28(+0.99%)
Mar 14, 2014 28.85 29.02 28.54 28.61 971,843 -0.27(-0.93%)
Mar 13, 2014 29.43 29.49 28.77 28.88 1,533,252 -0.39(-1.34%)
Mar 12, 2014 28.97 29.27 28.90 29.27 1,256,120 +0.16(+0.55%)
Mar 11, 2014 29.53 29.53 28.88 29.11 1,312,331 -0.35(-1.20%)
Mar 10, 2014 29.81 29.88 29.36 29.46 805,868 -0.42(-1.41%)
Mar 07, 2014 29.94 30.01 29.58 29.89 1,101,143 +0.19(+0.65%)
Mar 06, 2014 29.36 29.83 29.28 29.69 1,255,208 +0.48(+1.66%)
Mar 05, 2014 29.56 29.66 29.19 29.21 1,479,740 -0.43(-1.45%)
Mar 04, 2014 29.50 29.84 29.49 29.64 1,077,931 +0.63(+2.17%)
Mar 03, 2014 28.70 29.06 28.50 29.01 1,295,847 -0.07(-0.24%)
Feb 28, 2014 29.01 29.29 28.63 29.08 1,634,910 +0.67(+2.35%)
Feb 27, 2014 28.02 28.45 27.97 28.41 922,885 +0.34(+1.20%)
Feb 26, 2014 28.38 28.54 28.02 28.07 883,817 -0.19(-0.68%)
Feb 25, 2014 28.44 28.53 28.17 28.27 700,865 -0.26(-0.92%)
Feb 24, 2014 27.84 28.64 27.80 28.53 1,122,698 +0.73(+2.63%)
Feb 21, 2014 28.33 28.36 27.77 27.80 1,202,348 -0.49(-1.74%)
Feb 20, 2014 28.67 28.76 28.10 28.29 987,579 -0.41(-1.42%)
Feb 19, 2014 27.98 29.01 27.67 28.70 1,995,185 +0.39(+1.38%)
Feb 18, 2014 28.23 28.40 28.16 28.30 1,298,414 -0.04(-0.14%)
Feb 14, 2014 28.48 28.34 28.34 28.34 827,455 -0.28(-0.99%)
Feb 13, 2014 28.50 28.68 28.41 28.63 918,075 -0.24(-0.83%)
Feb 12, 2014 28.74 29.01 28.68 28.86 968,354 +0.19(+0.67%)
Feb 11, 2014 28.57 28.71 28.23 28.67 969,312 +0.24(+0.84%)
Feb 10, 2014 28.46 28.60 28.28 28.43 1,203,688 -0.07(-0.24%)
Feb 07, 2014 27.96 28.51 27.87 28.50 1,270,290 +0.64(+2.29%)
Feb 06, 2014 27.60 28.06 27.55 27.87 1,581,800 +0.37(+1.34%)
Feb 05, 2014 28.40 28.47 27.35 27.50 1,857,888 -0.94(-3.30%)
Feb 04, 2014 27.70 28.56 27.60 28.43 2,389,453 +0.85(+3.09%)
Feb 03, 2014 28.18 28.92 27.53 27.58 3,683,332 -1.68(-5.73%)
Jan 31, 2014 29.30 29.64 29.19 29.26 1,005,416 -0.66(-2.21%)
Jan 30, 2014 29.82 30.04 29.66 29.92 1,123,226 +0.39(+1.33%)
Jan 29, 2014 29.53 29.81 29.39 29.53 1,207,165 -0.43(-1.44%)
Jan 28, 2014 29.55 30.04 29.55 29.96 1,056,623 +0.47(+1.58%)
Jan 27, 2014 30.05 30.12 29.33 29.49 746,584 -0.56(-1.86%)
Jan 24, 2014 30.75 30.80 30.04 30.05 903,760 -1.01(-3.25%)
Jan 23, 2014 31.21 31.22 30.90 31.06 848,819 -0.43(-1.36%)
Jan 22, 2014 31.35 31.56 31.26 31.48 956,679 +0.26(+0.83%)
Jan 21, 2014 31.50 31.50 30.76 31.22 1,159,590 -0.03(-0.10%)
Jan 17, 2014 31.11 31.26 31.26 31.26 1,437,867 +0.02(+0.05%)
Jan 16, 2014 30.71 31.30 30.55 31.24 1,656,481 -0.11(-0.34%)
Jan 15, 2014 31.09 31.40 30.99 31.35 849,882 +0.25(+0.81%)
Jan 14, 2014 30.93 31.12 30.85 31.09 592,072 +0.20(+0.64%)
Jan 13, 2014 31.32 31.50 30.76 30.90 966,496 -0.52(-1.65%)
Jan 10, 2014 31.63 31.83 31.36 31.42 1,441,628 -0.46(-1.44%)
Jan 09, 2014 32.18 32.37 31.85 31.87 992,183 -0.05(-0.17%)
Jan 08, 2014 32.12 32.25 31.79 31.93 948,771 -0.26(-0.81%)
Jan 07, 2014 32.22 32.54 32.01 32.19 787,592 +0.12(+0.38%)
Jan 06, 2014 32.10 32.36 31.90 32.07 1,263,440 +0.00(+0.00%)
Jan 03, 2014 32.10 32.50 32.03 32.07 1,257,588 -0.03(-0.10%)
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.