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 (%)
Apr 30, 2004 36.90 37.05 36.20 36.51 332,000 -0.23(-0.63%)
Apr 29, 2004 37.75 38.13 36.73 36.74 506,700 -1.01(-2.68%)
Apr 28, 2004 38.35 38.36 37.68 37.75 221,900 -0.92(-2.38%)
Apr 27, 2004 37.65 38.86 37.65 38.67 562,600 +0.98(+2.60%)
Apr 26, 2004 37.48 37.74 37.38 37.69 237,400 +0.21(+0.56%)
Apr 23, 2004 37.37 37.75 37.22 37.48 339,300 +0.42(+1.13%)
Apr 22, 2004 36.33 37.25 36.12 37.06 216,500 +0.73(+2.01%)
Apr 21, 2004 36.60 36.77 36.00 36.33 391,800 -0.11(-0.30%)
Apr 20, 2004 37.50 37.62 36.40 36.44 243,200 -1.13(-3.01%)
Apr 19, 2004 38.00 38.00 37.30 37.57 230,500 -0.42(-1.11%)
Apr 16, 2004 37.80 38.21 37.80 37.99 218,800 +0.00(+0.00%)
Apr 15, 2004 37.97 38.10 37.62 37.99 187,400 +0.02(+0.05%)
Apr 14, 2004 38.26 38.60 37.65 37.97 386,100 -0.49(-1.27%)
Apr 13, 2004 39.35 39.48 38.30 38.46 271,300 -0.75(-1.91%)
Apr 12, 2004 38.91 39.50 38.91 39.21 157,800 +0.39(+1.00%)
Apr 08, 2004 39.03 39.22 38.77 38.82 283,200 -0.10(-0.26%)
Apr 07, 2004 38.55 39.03 38.40 38.92 232,900 +0.29(+0.75%)
Apr 06, 2004 38.33 38.79 38.29 38.63 146,400 +0.05(+0.13%)
Apr 05, 2004 38.60 38.65 38.35 38.58 129,400 +0.12(+0.31%)
Apr 02, 2004 38.85 38.85 38.39 38.46 152,300 +0.01(+0.03%)
Apr 01, 2004 38.02 38.57 37.98 38.45 154,200 +0.33(+0.87%)
Mar 31, 2004 37.95 38.20 37.73 38.12 195,800 +0.19(+0.50%)
Mar 30, 2004 37.60 38.05 37.60 37.93 164,300 +0.18(+0.48%)
Mar 29, 2004 37.24 37.83 37.16 37.75 201,800 +0.71(+1.92%)
Mar 26, 2004 37.10 37.41 36.86 37.04 180,600 -0.13(-0.35%)
Mar 25, 2004 36.85 37.45 36.85 37.17 217,800 +0.57(+1.56%)
Mar 24, 2004 36.75 37.06 36.57 36.60 170,300 -0.38(-1.03%)
Mar 23, 2004 37.00 37.43 36.95 36.98 251,300 +0.11(+0.30%)
Mar 22, 2004 37.50 37.50 36.81 36.87 234,500 -0.98(-2.59%)
Mar 19, 2004 38.00 38.27 37.66 37.85 195,500 -0.11(-0.29%)
Mar 18, 2004 38.10 38.25 37.62 37.96 135,700 -0.17(-0.45%)
Mar 17, 2004 37.80 38.23 37.75 38.13 159,400 +0.63(+1.68%)
Mar 16, 2004 37.34 37.76 37.13 37.50 175,200 +0.24(+0.64%)
Mar 15, 2004 38.40 38.40 37.00 37.26 292,400 -1.24(-3.22%)
Mar 12, 2004 37.95 38.50 37.78 38.50 104,800 +0.73(+1.93%)
Mar 11, 2004 38.40 38.65 37.76 37.77 173,000 -0.63(-1.64%)
Mar 10, 2004 39.00 39.32 38.28 38.40 188,000 -0.68(-1.74%)
Mar 09, 2004 39.06 39.25 38.80 39.08 130,400 -0.08(-0.20%)
Mar 08, 2004 39.60 39.69 39.11 39.16 233,200 -0.58(-1.46%)
Mar 05, 2004 39.46 40.02 39.39 39.74 358,100 +0.28(+0.71%)
Mar 04, 2004 39.10 39.46 39.04 39.46 152,600 +0.31(+0.79%)
Mar 03, 2004 38.75 39.20 38.61 39.15 125,700 +0.15(+0.38%)
Mar 02, 2004 38.55 39.21 38.50 39.00 231,400 +0.31(+0.80%)
Mar 01, 2004 38.70 39.00 38.60 38.69 272,500 +0.19(+0.49%)
Feb 27, 2004 38.48 38.87 38.47 38.50 179,400 +0.12(+0.31%)
Feb 26, 2004 37.82 38.74 37.79 38.38 298,000 +0.56(+1.48%)
Feb 25, 2004 37.30 37.82 37.27 37.82 448,100 -0.15(-0.40%)
Feb 24, 2004 37.72 38.16 37.71 37.97 197,700 +0.18(+0.48%)
Feb 23, 2004 38.10 38.18 37.60 37.79 195,300 -0.27(-0.71%)
Feb 20, 2004 38.00 38.16 37.77 38.06 188,900 -0.20(-0.52%)
Feb 19, 2004 38.60 38.61 38.23 38.26 182,600 -0.14(-0.36%)
Feb 18, 2004 38.51 38.56 38.39 38.40 163,900 -0.21(-0.54%)
Feb 17, 2004 38.50 38.85 38.25 38.61 177,200 +0.36(+0.94%)
Feb 13, 2004 38.10 38.46 38.10 38.25 178,400 +0.10(+0.26%)
Feb 12, 2004 38.40 38.42 38.03 38.15 173,900 -0.35(-0.91%)
Feb 11, 2004 38.03 38.59 37.98 38.50 216,200 +0.50(+1.32%)
Feb 10, 2004 37.75 38.17 37.67 38.00 198,600 +0.15(+0.40%)
Feb 09, 2004 37.94 38.39 37.78 37.85 177,400 -0.15(-0.39%)
Feb 06, 2004 37.60 38.12 37.31 38.00 155,600 +0.46(+1.23%)
Feb 05, 2004 37.20 37.93 37.11 37.54 326,500 +0.34(+0.91%)
Feb 04, 2004 37.65 37.71 37.12 37.20 418,200 -0.61(-1.61%)
Feb 03, 2004 37.75 38.07 37.44 37.81 258,100 -0.06(-0.16%)
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.