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 (%)
Oct 31, 2006 20.97 21.03 20.73 20.85 432,382 -0.02(-0.10%)
Oct 30, 2006 20.60 20.97 20.52 20.87 547,624 +0.22(+1.07%)
Oct 27, 2006 20.79 21.04 20.65 20.65 570,256 -0.24(-1.16%)
Oct 26, 2006 20.42 20.94 20.32 20.89 1,204,685 +0.47(+2.30%)
Oct 25, 2006 20.26 20.44 20.19 20.42 610,606 +0.18(+0.90%)
Oct 24, 2006 20.20 20.27 20.12 20.24 463,352 -0.07(-0.33%)
Oct 23, 2006 20.14 20.39 20.01 20.30 417,344 +0.16(+0.80%)
Oct 20, 2006 19.99 20.17 19.91 20.14 445,336 +0.20(+1.01%)
Oct 19, 2006 20.03 20.10 19.87 19.94 343,642 -0.14(-0.70%)
Oct 18, 2006 20.03 20.32 19.97 20.08 728,082 +0.07(+0.37%)
Oct 17, 2006 20.03 20.12 19.86 20.01 575,467 -0.12(-0.60%)
Oct 16, 2006 20.13 20.18 20.03 20.13 480,027 +0.05(+0.23%)
Oct 13, 2006 19.87 20.17 19.82 20.08 502,659 +0.15(+0.78%)
Oct 12, 2006 19.75 19.96 19.73 19.93 471,838 +0.22(+1.12%)
Oct 11, 2006 19.87 19.88 19.65 19.71 735,973 -0.33(-1.64%)
Oct 10, 2006 20.12 20.18 19.84 20.03 939,508 -0.19(-0.93%)
Oct 09, 2006 20.03 20.26 19.84 20.22 361,361 +0.14(+0.70%)
Oct 06, 2006 20.24 20.24 19.93 20.08 545,838 -0.15(-0.76%)
Oct 05, 2006 20.03 20.25 19.98 20.24 582,167 +0.11(+0.57%)
Oct 04, 2006 19.60 20.12 19.55 20.12 756,073 +0.40(+2.04%)
Oct 03, 2006 19.56 19.79 19.38 19.72 745,651 +0.14(+0.72%)
Oct 02, 2006 19.42 19.68 19.38 19.58 547,327 +0.19(+1.00%)
Sep 29, 2006 19.57 19.66 19.36 19.38 673,587 -0.15(-0.76%)
Sep 28, 2006 19.47 19.58 19.36 19.53 442,358 +0.08(+0.41%)
Sep 27, 2006 19.34 19.71 19.31 19.45 605,246 +0.13(+0.66%)
Sep 26, 2006 19.31 19.65 19.13 19.32 1,074,702 +0.01(+0.07%)
Sep 25, 2006 19.03 19.40 19.03 19.31 850,173 +0.23(+1.20%)
Sep 22, 2006 19.01 19.16 18.91 19.08 613,881 +0.09(+0.50%)
Sep 21, 2006 19.08 19.39 18.94 18.99 762,625 -0.05(-0.25%)
Sep 20, 2006 18.83 19.09 18.77 19.03 721,977 +0.31(+1.65%)
Sep 19, 2006 18.62 18.79 18.47 18.73 805,654 +0.10(+0.54%)
Sep 18, 2006 18.57 18.81 18.44 18.62 834,242 -0.22(-1.14%)
Sep 15, 2006 18.87 19.01 18.76 18.84 903,477 +0.09(+0.50%)
Sep 14, 2006 18.64 18.83 18.52 18.75 658,698 +0.11(+0.58%)
Sep 13, 2006 18.28 18.73 18.26 18.64 680,585 +0.33(+1.80%)
Sep 12, 2006 18.07 18.38 18.07 18.31 677,458 +0.22(+1.23%)
Sep 11, 2006 17.73 18.17 17.73 18.09 729,422 +0.26(+1.43%)
Sep 08, 2006 17.64 17.93 17.54 17.83 637,853 +0.15(+0.87%)
Sep 07, 2006 17.85 17.89 17.64 17.68 558,345 -0.26(-1.42%)
Sep 06, 2006 18.02 18.04 17.82 17.93 627,580 -0.18(-1.00%)
Sep 05, 2006 18.04 18.17 18.01 18.11 609,117 +0.13(+0.75%)
Sep 01, 2006 17.89 18.03 17.76 17.98 514,273 +0.12(+0.68%)
Aug 31, 2006 17.89 18.01 17.73 17.86 597,801 +0.00(+0.00%)
Aug 30, 2006 17.79 18.02 17.75 17.86 822,033 +0.15(+0.87%)
Aug 29, 2006 17.77 17.78 17.46 17.70 790,170 +0.03(+0.19%)
Aug 28, 2006 17.50 17.78 17.41 17.67 746,395 +0.17(+0.96%)
Aug 25, 2006 17.67 17.67 17.38 17.50 941,742 -0.27(-1.51%)
Aug 24, 2006 18.04 18.04 17.66 17.77 1,055,793 -0.18(-1.01%)
Aug 23, 2006 17.63 17.95 17.62 17.95 1,426,237 -0.19(-1.04%)
Aug 22, 2006 18.27 18.34 18.13 18.14 1,469,266 -0.17(-0.92%)
Aug 21, 2006 18.48 18.48 18.23 18.31 1,148,851 -0.26(-1.41%)
Aug 18, 2006 18.53 18.64 18.20 18.57 1,131,430 +0.00(+0.00%)
Aug 17, 2006 18.60 18.81 18.50 18.57 1,814,398 -0.11(-0.61%)
Aug 16, 2006 18.35 18.70 18.31 18.68 1,215,108 +0.46(+2.54%)
Aug 15, 2006 18.07 18.61 18.07 18.22 2,405,053 +0.22(+1.23%)
Aug 14, 2006 17.63 18.09 17.63 18.00 1,748,439 +0.50(+2.88%)
Aug 11, 2006 16.96 17.52 16.89 17.50 1,913,560 +0.81(+4.83%)
Aug 10, 2006 16.45 16.70 16.33 16.69 596,610 +0.19(+1.18%)
Aug 09, 2006 16.69 16.78 16.48 16.50 714,235 -0.07(-0.41%)
Aug 08, 2006 16.62 16.71 16.50 16.56 1,235,208 -0.04(-0.24%)
Aug 07, 2006 16.48 16.66 16.43 16.60 519,186 +0.07(+0.45%)
Aug 04, 2006 16.58 16.73 16.40 16.53 667,185 +0.05(+0.29%)
Aug 03, 2006 16.33 16.54 16.25 16.48 554,027 +0.08(+0.49%)
Aug 02, 2006 16.29 16.44 16.28 16.40 616,413 +0.13(+0.83%)
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.