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 (%)
Apr 30, 2008 24.63 25.25 24.29 24.58 879,127 +0.05(+0.22%)
Apr 29, 2008 24.12 24.64 24.02 24.53 724,895 +0.27(+1.11%)
Apr 28, 2008 24.28 24.51 24.01 24.26 890,654 +0.04(+0.17%)
Apr 25, 2008 24.00 24.29 23.59 24.22 828,477 +0.24(+0.98%)
Apr 24, 2008 22.71 24.02 22.66 23.98 1,065,985 +1.31(+5.78%)
Apr 23, 2008 22.77 22.86 22.37 22.67 567,452 -0.04(-0.18%)
Apr 22, 2008 22.98 23.23 22.50 22.71 1,077,566 -0.39(-1.69%)
Apr 21, 2008 23.10 23.22 22.84 23.10 838,336 -0.19(-0.81%)
Apr 18, 2008 22.96 23.70 22.73 23.29 1,772,513 +0.66(+2.91%)
Apr 17, 2008 22.18 22.67 22.00 22.63 911,366 +0.23(+1.02%)
Apr 16, 2008 21.98 22.43 21.82 22.41 1,494,416 +0.52(+2.36%)
Apr 15, 2008 21.00 21.89 20.99 21.89 2,208,298 +1.09(+5.23%)
Apr 14, 2008 22.89 22.89 20.76 20.80 1,168,375 -0.05(-0.26%)
Apr 11, 2008 21.06 21.46 20.81 20.85 1,515,287 -0.46(-2.17%)
Apr 10, 2008 21.60 21.92 21.24 21.32 1,391,694 -0.34(-1.55%)
Apr 09, 2008 22.43 22.61 21.55 21.65 2,784,953 -0.79(-3.53%)
Apr 08, 2008 22.16 22.72 22.09 22.45 1,320,523 +0.15(+0.66%)
Apr 07, 2008 21.92 22.55 21.85 22.30 2,085,794 +0.46(+2.12%)
Apr 04, 2008 22.54 22.54 21.81 21.83 1,125,326 -0.60(-2.69%)
Apr 03, 2008 22.04 22.65 21.94 22.44 1,542,885 +0.21(+0.94%)
Apr 02, 2008 22.30 22.41 21.63 22.23 1,902,569 +0.13(+0.61%)
Apr 01, 2008 20.89 22.10 20.89 22.10 1,082,951 +1.61(+7.83%)
Mar 31, 2008 20.16 20.83 19.95 20.49 1,525,421 +0.42(+2.07%)
Mar 28, 2008 21.18 21.23 20.01 20.07 1,139,470 -0.98(-4.66%)
Mar 27, 2008 21.49 21.55 20.93 21.06 1,551,604 -0.44(-2.03%)
Mar 26, 2008 21.67 21.68 21.19 21.49 1,513,785 -0.44(-1.99%)
Mar 25, 2008 21.47 22.13 21.27 21.93 1,274,374 +0.55(+2.58%)
Mar 24, 2008 21.10 21.92 21.10 21.38 1,229,699 +0.36(+1.73%)
Mar 21, 2008 19.86 21.07 19.86 21.02 2,364,991 +0.00(+0.00%)
Mar 20, 2008 19.86 21.07 19.86 21.02 2,364,991 +1.08(+5.42%)
Mar 19, 2008 21.12 21.14 19.91 19.93 1,495,025 -0.90(-4.32%)
Mar 18, 2008 19.34 20.85 19.34 20.83 2,614,202 +1.81(+9.50%)
Mar 17, 2008 19.20 19.46 18.09 19.03 2,327,233 -0.63(-3.21%)
Mar 14, 2008 20.93 20.93 19.33 19.66 2,603,358 -1.06(-5.12%)
Mar 13, 2008 20.18 20.85 19.79 20.72 1,612,323 +0.25(+1.21%)
Mar 12, 2008 20.81 21.12 20.45 20.47 1,449,948 -0.26(-1.26%)
Mar 11, 2008 19.95 20.73 19.82 20.73 3,040,709 +1.46(+7.56%)
Mar 10, 2008 20.02 20.36 19.24 19.28 2,023,651 -0.83(-4.14%)
Mar 07, 2008 20.19 20.65 19.71 20.11 1,845,963 -0.23(-1.12%)
Mar 06, 2008 20.85 20.85 20.24 20.34 1,697,272 -0.66(-3.14%)
Mar 05, 2008 21.10 21.47 20.75 21.00 1,482,022 +0.17(+0.84%)
Mar 04, 2008 20.73 21.06 20.26 20.82 1,921,317 -0.18(-0.86%)
Mar 03, 2008 21.35 21.68 20.51 21.00 2,224,037 -0.39(-1.82%)
Feb 29, 2008 22.45 22.49 21.22 21.39 1,917,160 -1.39(-6.10%)
Feb 28, 2008 23.14 23.34 22.60 22.78 1,575,018 -0.52(-2.25%)
Feb 27, 2008 22.78 23.47 22.63 23.31 1,511,942 +0.33(+1.43%)
Feb 26, 2008 22.28 23.48 22.25 22.98 2,845,553 +0.58(+2.61%)
Feb 25, 2008 21.69 22.47 21.36 22.39 2,682,886 +0.60(+2.74%)
Feb 22, 2008 21.73 21.96 21.00 21.79 2,321,227 +0.02(+0.09%)
Feb 21, 2008 20.91 22.45 20.91 21.77 4,299,527 -0.71(-3.17%)
Feb 20, 2008 21.28 23.14 21.28 22.49 3,504,445 +0.86(+3.98%)
Feb 19, 2008 22.72 22.87 21.63 21.63 3,599,465 -0.82(-3.65%)
Feb 18, 2008 22.14 22.58 21.77 22.45 0 +0.00(+0.00%)
Feb 15, 2008 22.14 22.58 21.77 22.45 2,473,692 +0.30(+1.36%)
Feb 14, 2008 22.98 23.00 22.14 22.14 4,413,607 -0.80(-3.48%)
Feb 13, 2008 23.58 23.67 22.73 22.94 2,328,892 -0.49(-2.09%)
Feb 12, 2008 23.37 23.74 23.16 23.43 1,681,950 +0.23(+0.98%)
Feb 11, 2008 22.83 23.47 22.51 23.20 1,527,383 +0.34(+1.50%)
Feb 08, 2008 23.34 23.34 22.63 22.86 1,787,682 -0.51(-2.18%)
Feb 07, 2008 23.16 23.72 23.04 23.37 2,053,193 +0.12(+0.52%)
Feb 06, 2008 23.78 23.94 23.19 23.25 2,126,029 -0.43(-1.82%)
Feb 05, 2008 24.39 24.49 23.49 23.68 1,986,517 -1.20(-4.81%)
Feb 04, 2008 24.91 24.93 24.55 24.88 1,245,630 -0.13(-0.54%)
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.