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 (%)
Nov 30, 2007 29.46 29.67 28.97 29.39 2,228,449 +0.54(+1.89%)
Nov 29, 2007 28.71 28.89 28.26 28.85 1,592,510 +0.07(+0.26%)
Nov 28, 2007 27.84 28.91 27.84 28.77 2,484,764 +0.93(+3.35%)
Nov 27, 2007 27.66 28.01 27.36 27.84 2,049,052 +0.33(+1.20%)
Nov 26, 2007 28.59 28.59 27.46 27.51 2,095,022 -1.03(-3.62%)
Nov 23, 2007 28.10 28.76 28.08 28.54 453,592 +0.56(+1.99%)
Nov 21, 2007 28.89 28.93 26.81 27.99 3,667,806 -1.28(-4.36%)
Nov 20, 2007 30.94 31.25 28.81 29.26 2,698,683 -1.19(-3.90%)
Nov 19, 2007 30.77 31.22 30.20 30.45 1,633,792 -0.62(-2.01%)
Nov 16, 2007 31.18 31.50 30.57 31.08 1,472,542 -0.03(-0.09%)
Nov 15, 2007 31.65 31.67 30.58 31.10 1,413,581 -0.60(-1.89%)
Nov 14, 2007 31.61 32.48 31.56 31.70 1,442,171 +0.20(+0.64%)
Nov 13, 2007 30.31 31.55 30.31 31.50 1,302,358 +1.38(+4.57%)
Nov 12, 2007 29.99 30.61 29.89 30.12 2,022,765 +0.05(+0.16%)
Nov 09, 2007 30.33 30.65 29.36 30.08 3,018,488 -0.71(-2.31%)
Nov 08, 2007 30.83 30.98 29.97 30.79 3,563,292 +0.26(+0.86%)
Nov 07, 2007 31.64 31.69 30.46 30.53 2,374,530 -1.44(-4.52%)
Nov 06, 2007 32.35 32.43 31.42 31.97 1,902,392 +0.01(+0.04%)
Nov 05, 2007 31.60 32.15 31.36 31.96 1,557,973 -0.17(-0.52%)
Nov 02, 2007 32.58 32.69 31.63 32.12 1,602,674 -0.38(-1.16%)
Nov 01, 2007 33.27 33.32 32.41 32.50 1,677,864 -1.10(-3.28%)
Oct 31, 2007 32.56 33.60 32.38 33.60 2,810,188 +1.32(+4.08%)
Oct 30, 2007 31.14 32.67 31.07 32.29 2,047,116 +1.00(+3.20%)
Oct 29, 2007 31.73 31.73 31.11 31.28 1,397,798 -0.28(-0.89%)
Oct 26, 2007 30.82 31.57 30.82 31.57 1,250,395 +0.87(+2.84%)
Oct 25, 2007 29.95 30.73 29.89 30.69 2,256,012 +0.70(+2.33%)
Oct 24, 2007 29.59 30.08 28.83 29.99 2,293,235 +0.17(+0.59%)
Oct 23, 2007 29.40 29.87 29.14 29.82 1,515,572 +0.83(+2.85%)
Oct 22, 2007 28.38 29.07 28.19 28.99 1,417,750 +0.34(+1.17%)
Oct 19, 2007 29.36 29.44 28.66 28.66 1,937,085 -0.78(-2.65%)
Oct 18, 2007 28.48 29.73 28.37 29.44 1,870,530 +0.68(+2.38%)
Oct 17, 2007 28.47 28.80 28.21 28.75 1,984,135 +0.56(+1.98%)
Oct 16, 2007 28.97 29.09 28.12 28.19 2,295,320 -0.75(-2.58%)
Oct 15, 2007 29.48 29.54 28.60 28.94 1,290,149 -0.41(-1.40%)
Oct 12, 2007 29.22 29.46 28.87 29.35 1,235,208 +0.21(+0.74%)
Oct 11, 2007 28.95 29.81 28.93 29.14 1,845,517 +0.38(+1.33%)
Oct 10, 2007 29.34 29.40 28.62 28.75 1,126,219 -0.59(-2.01%)
Oct 09, 2007 28.48 29.36 28.41 29.34 1,248,906 +0.95(+3.36%)
Oct 08, 2007 28.67 28.67 28.32 28.39 664,505 -0.28(-0.96%)
Oct 05, 2007 28.13 28.67 28.07 28.67 1,135,153 +0.83(+2.99%)
Oct 04, 2007 28.09 28.23 27.74 27.83 1,126,666 -0.09(-0.31%)
Oct 03, 2007 27.35 28.21 27.34 27.92 1,385,589 +0.54(+1.96%)
Oct 02, 2007 26.85 27.44 26.72 27.38 1,031,821 +0.52(+1.95%)
Oct 01, 2007 26.73 27.09 26.39 26.86 1,150,488 +0.02(+0.08%)
Sep 28, 2007 27.25 27.40 26.70 26.84 690,114 -0.30(-1.09%)
Sep 27, 2007 26.54 27.25 26.32 27.13 1,523,612 +0.79(+3.01%)
Sep 26, 2007 26.61 26.73 26.29 26.34 1,504,703 -0.09(-0.36%)
Sep 25, 2007 26.50 27.48 25.97 26.44 1,592,400 -0.11(-0.43%)
Sep 24, 2007 26.82 27.03 26.55 26.55 1,125,326 -0.27(-1.00%)
Sep 21, 2007 26.57 27.08 26.51 26.82 2,052,030 +0.48(+1.81%)
Sep 20, 2007 26.70 26.87 26.17 26.34 1,193,072 -0.40(-1.51%)
Sep 19, 2007 26.60 27.28 26.60 26.74 1,969,189 +0.40(+1.53%)
Sep 18, 2007 25.03 26.35 24.85 26.34 1,685,011 +1.51(+6.09%)
Sep 17, 2007 25.24 25.25 24.82 24.83 1,065,918 -0.45(-1.78%)
Sep 14, 2007 24.96 25.31 24.88 25.28 847,046 +0.11(+0.43%)
Sep 13, 2007 25.29 25.60 24.95 25.17 1,004,574 +0.08(+0.32%)
Sep 12, 2007 24.84 25.30 24.65 25.09 1,149,744 +0.26(+1.03%)
Sep 11, 2007 24.48 25.18 24.41 24.84 1,533,885 +0.49(+2.01%)
Sep 10, 2007 25.13 25.17 24.07 24.35 2,267,626 -0.62(-2.50%)
Sep 07, 2007 25.74 25.78 24.84 24.97 1,748,439 -1.04(-4.00%)
Sep 06, 2007 25.59 26.04 25.36 26.01 1,591,060 +0.42(+1.65%)
Sep 05, 2007 25.43 25.72 25.33 25.59 2,102,355 -0.04(-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.