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, 2016 27.02 27.38 26.86 27.20 896,694 +0.17(+0.63%)
Mar 30, 2016 27.13 27.48 26.91 27.03 765,147 +0.02(+0.06%)
Mar 29, 2016 26.20 27.04 25.83 27.01 848,476 +0.75(+2.87%)
Mar 28, 2016 26.22 26.41 26.01 26.26 519,059 +0.06(+0.22%)
Mar 24, 2016 26.09 26.20 26.20 26.20 605,125 -0.20(-0.77%)
Mar 23, 2016 26.52 26.80 26.38 26.40 1,397,528 -0.25(-0.94%)
Mar 22, 2016 26.32 26.70 26.04 26.65 988,655 +0.07(+0.28%)
Mar 21, 2016 26.40 26.63 26.04 26.58 1,130,807 +0.22(+0.83%)
Mar 18, 2016 26.36 26.75 25.94 26.36 2,743,827 +0.05(+0.19%)
Mar 17, 2016 25.60 26.45 25.48 26.31 884,608 +0.74(+2.89%)
Mar 16, 2016 25.02 25.62 25.02 25.58 863,191 +0.37(+1.45%)
Mar 15, 2016 25.22 25.32 24.90 25.21 1,137,166 -0.24(-0.92%)
Mar 14, 2016 25.64 25.80 25.24 25.45 726,683 -0.24(-0.95%)
Mar 11, 2016 25.14 25.74 25.14 25.69 689,004 +0.91(+3.67%)
Mar 10, 2016 25.05 25.24 24.42 24.78 1,399,945 -0.14(-0.55%)
Mar 09, 2016 24.95 25.07 24.45 24.92 795,605 +0.06(+0.23%)
Mar 08, 2016 25.34 25.49 24.73 24.86 623,590 -0.71(-2.79%)
Mar 07, 2016 25.53 25.87 25.31 25.58 883,616 -0.21(-0.82%)
Mar 04, 2016 25.23 26.08 25.23 25.79 1,078,054 +0.61(+2.42%)
Mar 03, 2016 24.76 25.36 24.76 25.18 1,006,282 +0.31(+1.24%)
Mar 02, 2016 24.59 24.93 24.37 24.87 754,587 +0.22(+0.89%)
Mar 01, 2016 23.68 24.66 23.66 24.65 1,765,717 +1.19(+5.08%)
Feb 29, 2016 23.26 23.68 23.12 23.46 1,160,260 +0.18(+0.77%)
Feb 26, 2016 22.97 23.35 22.78 23.28 1,021,866 +0.54(+2.35%)
Feb 25, 2016 22.72 22.80 21.89 22.74 1,204,127 +0.09(+0.39%)
Feb 24, 2016 22.92 22.92 21.90 22.65 2,024,809 -0.55(-2.38%)
Feb 23, 2016 23.96 23.98 23.19 23.21 1,251,709 -0.88(-3.67%)
Feb 22, 2016 23.85 24.17 23.82 24.09 1,018,543 +0.47(+1.99%)
Feb 19, 2016 23.63 23.75 23.43 23.62 1,178,416 -0.32(-1.36%)
Feb 18, 2016 24.02 24.11 23.76 23.94 727,640 -0.21(-0.87%)
Feb 17, 2016 24.11 24.44 23.81 24.16 1,447,348 +0.24(+1.02%)
Feb 16, 2016 23.53 24.09 23.43 23.91 1,140,092 +0.48(+2.04%)
Feb 12, 2016 22.95 23.43 23.43 23.43 1,110,299 +0.71(+3.11%)
Feb 11, 2016 22.45 22.89 22.21 22.73 1,548,208 -0.32(-1.41%)
Feb 10, 2016 23.00 23.77 23.00 23.05 1,116,194 +0.19(+0.85%)
Feb 09, 2016 22.33 23.22 22.17 22.86 1,709,667 +0.08(+0.36%)
Feb 08, 2016 22.65 22.90 22.22 22.78 1,546,291 -0.25(-1.09%)
Feb 05, 2016 22.99 23.45 22.95 23.03 1,553,539 +0.04(+0.18%)
Feb 04, 2016 22.23 23.12 22.18 22.99 1,093,972 +0.69(+3.09%)
Feb 03, 2016 22.23 22.41 21.45 22.30 1,349,866 +0.24(+1.10%)
Feb 02, 2016 22.48 22.48 21.83 22.05 1,222,336 -0.91(-3.96%)
Feb 01, 2016 23.07 23.13 22.61 22.96 1,295,469 -0.29(-1.26%)
Jan 29, 2016 22.66 23.28 22.61 23.25 3,006,889 +0.77(+3.43%)
Jan 28, 2016 23.06 23.39 22.47 22.48 1,463,212 -0.28(-1.21%)
Jan 27, 2016 23.00 23.31 22.61 22.76 1,001,151 -0.25(-1.08%)
Jan 26, 2016 22.52 23.07 22.35 23.01 1,495,892 +0.67(+2.99%)
Jan 25, 2016 22.85 22.85 22.28 22.34 1,487,354 -0.55(-2.39%)
Jan 22, 2016 22.54 22.92 22.11 22.89 1,336,069 +0.78(+3.53%)
Jan 21, 2016 22.23 22.93 22.10 22.11 1,774,941 -0.02(-0.07%)
Jan 20, 2016 21.70 22.39 21.42 22.12 2,375,507 -0.07(-0.33%)
Jan 19, 2016 22.48 22.61 21.94 22.20 1,836,900 +0.18(+0.80%)
Jan 15, 2016 21.50 22.02 22.02 22.02 1,796,515 -0.29(-1.30%)
Jan 14, 2016 22.26 22.54 21.63 22.31 2,529,165 +0.10(+0.43%)
Jan 13, 2016 23.26 23.30 22.16 22.21 1,770,083 -0.92(-4.00%)
Jan 12, 2016 23.09 23.33 22.61 23.14 1,648,508 +0.24(+1.05%)
Jan 11, 2016 23.18 23.36 22.65 22.89 1,579,153 -0.24(-1.04%)
Jan 08, 2016 23.85 23.92 23.10 23.14 1,186,982 -0.48(-2.04%)
Jan 07, 2016 24.12 24.40 23.55 23.62 1,481,247 -1.09(-4.39%)
Jan 06, 2016 24.89 25.03 24.52 24.70 1,386,354 -0.64(-2.51%)
Jan 05, 2016 25.50 25.71 25.11 25.34 1,498,460 -0.16(-0.63%)
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.