Skip to main content

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

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.75 35.87 35.37 35.45 650,479 +0.04(+0.12%)
Mar 28, 2019 35.19 35.47 35.13 35.41 728,438 +0.28(+0.80%)
Mar 27, 2019 35.41 35.50 34.91 35.13 770,505 -0.19(-0.55%)
Mar 26, 2019 34.80 35.36 34.79 35.32 875,207 +0.87(+2.53%)
Mar 25, 2019 34.92 35.17 34.30 34.45 828,745 -0.52(-1.48%)
Mar 22, 2019 35.93 35.93 34.89 34.97 983,394 -1.19(-3.28%)
Mar 21, 2019 35.56 36.39 35.39 36.16 601,489 +0.43(+1.21%)
Mar 20, 2019 36.20 36.40 35.66 35.73 872,829 -0.59(-1.62%)
Mar 19, 2019 37.08 37.16 36.25 36.31 897,594 -0.54(-1.46%)
Mar 18, 2019 36.75 37.04 36.68 36.85 1,104,261 +0.25(+0.70%)
Mar 15, 2019 36.22 36.60 36.03 36.60 2,949,500 +0.36(+1.00%)
Mar 14, 2019 36.37 36.43 36.01 36.24 820,981 -0.11(-0.31%)
Mar 13, 2019 36.13 37.14 35.88 36.35 1,695,812 +0.42(+1.17%)
Mar 12, 2019 35.69 36.14 35.69 35.93 907,432 +0.33(+0.91%)
Mar 11, 2019 35.25 35.78 35.18 35.60 818,045 +0.62(+1.76%)
Mar 08, 2019 34.88 35.08 34.61 34.99 684,476 -0.19(-0.55%)
Mar 07, 2019 35.84 35.87 35.08 35.18 1,221,959 -0.77(-2.15%)
Mar 06, 2019 36.48 36.66 35.89 35.95 829,927 -0.57(-1.56%)
Mar 05, 2019 36.76 36.92 36.24 36.53 857,523 -0.26(-0.69%)
Mar 04, 2019 36.51 37.15 36.29 36.78 1,330,228 +0.42(+1.16%)
Mar 01, 2019 37.15 37.52 36.24 36.36 1,407,837 -0.45(-1.22%)
Feb 28, 2019 37.20 37.35 36.80 36.81 1,428,743 -0.34(-0.92%)
Feb 27, 2019 36.96 37.18 36.47 37.15 1,002,849 +0.31(+0.84%)
Feb 26, 2019 36.31 37.04 35.39 36.84 1,491,494 +0.37(+1.01%)
Feb 25, 2019 36.97 37.09 36.41 36.47 1,271,067 -0.15(-0.41%)
Feb 22, 2019 36.29 36.71 36.23 36.62 856,391 +0.33(+0.92%)
Feb 21, 2019 36.75 36.75 36.11 36.29 627,429 -0.47(-1.29%)
Feb 20, 2019 36.40 36.87 36.24 36.76 2,126,410 +0.50(+1.38%)
Feb 19, 2019 35.90 36.37 35.51 36.26 1,006,100 +0.16(+0.44%)
Feb 15, 2019 35.62 36.15 35.51 36.10 1,583,277 +0.84(+2.39%)
Feb 14, 2019 35.31 35.50 34.87 35.26 739,227 -0.35(-0.99%)
Feb 13, 2019 35.60 35.95 35.53 35.61 823,496 +0.18(+0.52%)
Feb 12, 2019 35.14 35.69 35.01 35.43 996,729 +0.57(+1.64%)
Feb 11, 2019 34.63 34.91 34.54 34.85 914,753 +0.40(+1.17%)
Feb 08, 2019 35.26 35.38 34.05 34.45 1,224,439 -1.06(-3.00%)
Feb 07, 2019 35.16 35.53 34.86 35.51 902,288 +0.20(+0.57%)
Feb 06, 2019 35.14 35.55 34.97 35.31 930,859 +0.13(+0.37%)
Feb 05, 2019 35.02 35.18 34.73 35.18 957,336 +0.18(+0.53%)
Feb 04, 2019 34.54 35.00 34.54 35.00 930,215 +0.47(+1.35%)
Feb 01, 2019 33.94 34.55 33.94 34.53 1,091,409 +0.65(+1.92%)
Jan 31, 2019 33.38 34.07 33.32 33.88 4,995,033 +0.33(+0.97%)
Jan 30, 2019 34.17 34.28 33.32 33.55 1,585,898 -0.69(-2.00%)
Jan 29, 2019 34.64 34.85 34.22 34.24 1,140,249 -0.45(-1.31%)
Jan 28, 2019 34.47 34.81 34.25 34.69 1,153,603 +0.01(+0.03%)
Jan 25, 2019 34.67 34.85 34.47 34.68 1,301,871 +0.37(+1.09%)
Jan 24, 2019 34.01 34.55 34.01 34.31 1,197,968 +0.24(+0.69%)
Jan 23, 2019 34.34 34.35 33.63 34.07 1,220,026 -0.14(-0.41%)
Jan 22, 2019 34.26 34.55 33.84 34.21 1,490,440 -0.39(-1.13%)
Jan 18, 2019 33.89 34.61 33.66 34.61 1,322,636 +0.99(+2.96%)
Jan 17, 2019 33.08 33.91 32.85 33.61 1,210,955 +0.25(+0.76%)
Jan 16, 2019 33.07 33.63 32.81 33.36 1,409,142 +0.66(+2.03%)
Jan 15, 2019 32.20 32.75 32.13 32.70 1,879,884 +0.44(+1.38%)
Jan 14, 2019 31.28 32.42 31.24 32.25 1,929,431 +0.70(+2.21%)
Jan 11, 2019 31.61 31.62 30.67 31.55 1,932,042 -0.53(-1.66%)
Jan 10, 2019 31.87 32.23 31.70 32.09 1,349,028 +0.08(+0.24%)
Jan 09, 2019 32.04 32.26 31.63 32.01 1,519,183 -0.12(-0.38%)
Jan 08, 2019 31.67 32.18 31.51 32.13 1,822,134 +0.69(+2.19%)
Jan 07, 2019 30.76 31.82 30.56 31.44 1,235,547 +0.68(+2.21%)
Jan 04, 2019 30.19 31.02 30.18 30.76 1,409,137 +1.08(+3.64%)
Jan 03, 2019 30.14 30.42 29.53 29.68 1,425,702 -0.67(-2.21%)
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.