Skip to main content

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

23.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 36.34 36.60 35.91 36.11 1,657,297 -0.24(-0.66%)
Oct 29, 2015 36.53 36.77 36.15 36.35 1,106,833 -0.35(-0.95%)
Oct 28, 2015 35.67 36.71 35.39 36.70 785,324 +0.94(+2.63%)
Oct 27, 2015 35.97 36.17 35.62 35.76 797,763 -0.49(-1.35%)
Oct 26, 2015 36.51 36.96 36.15 36.25 795,359 -0.35(-0.96%)
Oct 23, 2015 36.33 36.72 36.10 36.60 848,366 +0.63(+1.75%)
Oct 22, 2015 34.93 36.15 34.93 35.97 828,268 +1.28(+3.69%)
Oct 21, 2015 35.14 35.28 34.63 34.69 445,027 -0.38(-1.08%)
Oct 20, 2015 35.03 35.36 34.96 35.07 522,758 +0.02(+0.06%)
Oct 19, 2015 35.06 35.36 34.89 35.05 523,550 -0.28(-0.79%)
Oct 16, 2015 35.08 35.47 34.99 35.33 715,320 +0.46(+1.32%)
Oct 15, 2015 34.32 34.89 34.14 34.87 731,558 +0.69(+2.02%)
Oct 14, 2015 34.38 34.65 34.07 34.18 520,414 -0.14(-0.41%)
Oct 13, 2015 34.64 35.35 34.29 34.32 1,080,290 -0.63(-1.80%)
Oct 12, 2015 35.21 35.24 34.64 34.95 512,051 -0.24(-0.68%)
Oct 09, 2015 35.46 35.49 34.88 35.19 734,004 -0.21(-0.59%)
Oct 08, 2015 34.94 35.41 34.14 35.40 699,199 +0.36(+1.03%)
Oct 07, 2015 34.74 35.18 34.36 35.04 1,016,560 +0.48(+1.39%)
Oct 06, 2015 33.93 34.67 33.93 34.56 669,161 +0.33(+0.96%)
Oct 05, 2015 33.96 34.29 33.69 34.23 1,253,713 +0.53(+1.57%)
Oct 02, 2015 32.53 33.70 32.35 33.70 959,683 +0.30(+0.90%)
Oct 01, 2015 33.45 33.59 32.99 33.40 1,058,350 -0.02(-0.06%)
Sep 30, 2015 33.72 33.87 32.92 33.42 1,216,461 +0.15(+0.45%)
Sep 29, 2015 33.33 33.63 32.86 33.27 1,215,518 +0.13(+0.39%)
Sep 28, 2015 33.79 33.94 33.12 33.14 1,042,168 -1.04(-3.04%)
Sep 25, 2015 34.28 34.47 33.96 34.18 480,213 +0.36(+1.06%)
Sep 24, 2015 33.52 34.07 33.35 33.82 630,449 -0.15(-0.44%)
Sep 23, 2015 33.97 34.24 33.68 33.97 518,619 +0.11(+0.32%)
Sep 22, 2015 33.99 34.14 33.52 33.86 692,380 -0.80(-2.31%)
Sep 21, 2015 34.60 35.02 34.35 34.66 429,895 +0.31(+0.90%)
Sep 18, 2015 34.40 34.58 34.11 34.35 1,733,132 -0.59(-1.69%)
Sep 17, 2015 35.33 35.67 34.85 34.94 616,762 -0.33(-0.94%)
Sep 16, 2015 34.85 35.36 34.54 35.27 671,947 +0.48(+1.38%)
Sep 15, 2015 34.32 34.88 34.21 34.79 544,223 +0.56(+1.64%)
Sep 14, 2015 34.32 34.54 34.13 34.23 920,772 -0.06(-0.17%)
Sep 11, 2015 34.06 34.29 33.66 34.29 641,964 +0.12(+0.35%)
Sep 10, 2015 34.09 34.54 34.00 34.17 687,995 +0.06(+0.18%)
Sep 09, 2015 34.76 34.95 34.03 34.11 744,093 -0.27(-0.79%)
Sep 08, 2015 33.84 34.43 33.73 34.38 740,446 +1.23(+3.71%)
Sep 04, 2015 33.18 33.15 33.15 33.15 593,900 -0.46(-1.37%)
Sep 03, 2015 33.39 34.01 33.33 33.61 705,463 +0.03(+0.09%)
Sep 02, 2015 34.08 34.08 33.07 33.58 740,889 +0.35(+1.05%)
Sep 01, 2015 33.74 33.94 33.03 33.23 695,745 -1.44(-4.15%)
Aug 31, 2015 34.84 34.96 34.56 34.67 942,660 -0.36(-1.03%)
Aug 28, 2015 35.05 35.21 34.78 35.03 466,386 -0.29(-0.82%)
Aug 27, 2015 34.42 35.39 34.37 35.32 739,612 +1.37(+4.04%)
Aug 26, 2015 33.99 34.07 32.62 33.95 1,482,240 +0.89(+2.69%)
Aug 25, 2015 35.19 35.32 33.02 33.06 976,801 -0.97(-2.85%)
Aug 24, 2015 34.04 35.67 33.28 34.03 1,484,037 -1.95(-5.42%)
Aug 21, 2015 36.89 37.08 35.97 35.98 862,373 -1.31(-3.51%)
Aug 20, 2015 36.63 38.08 36.42 37.29 1,618,433 -0.37(-0.98%)
Aug 19, 2015 38.69 39.50 37.18 37.66 1,454,642 -1.26(-3.24%)
Aug 18, 2015 38.86 39.13 38.44 38.92 624,038 -0.11(-0.28%)
Aug 17, 2015 38.42 39.05 38.40 39.03 570,140 +0.32(+0.83%)
Aug 14, 2015 38.37 38.72 38.23 38.71 415,633 +0.28(+0.73%)
Aug 13, 2015 38.43 38.57 38.09 38.43 316,924 -0.01(-0.03%)
Aug 12, 2015 38.40 38.52 37.56 38.44 640,263 -0.53(-1.36%)
Aug 11, 2015 39.10 39.31 38.80 38.97 449,324 -0.58(-1.47%)
Aug 10, 2015 39.07 39.72 38.98 39.55 477,285 +0.79(+2.04%)
Aug 07, 2015 38.48 38.80 38.37 38.76 545,316 +0.19(+0.49%)
Aug 06, 2015 38.79 38.95 38.43 38.57 506,923 -0.16(-0.41%)
Aug 05, 2015 39.06 39.30 38.67 38.73 432,395 +0.04(+0.10%)
Aug 04, 2015 38.59 38.98 38.48 38.69 332,717 +0.11(+0.29%)
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.