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 (%)
Feb 28, 2020 38.20 38.65 36.84 37.48 1,266,260 -2.44(-6.12%)
Feb 27, 2020 40.75 41.55 39.79 39.93 772,314 -1.74(-4.16%)
Feb 26, 2020 41.61 42.38 41.53 41.66 778,677 +0.11(+0.26%)
Feb 25, 2020 43.91 44.05 41.52 41.55 703,699 -2.15(-4.93%)
Feb 24, 2020 44.26 44.26 43.59 43.70 601,307 -2.06(-4.51%)
Feb 21, 2020 46.61 46.73 45.60 45.77 812,286 -1.18(-2.52%)
Feb 20, 2020 46.47 47.05 46.31 46.95 724,154 +0.35(+0.76%)
Feb 19, 2020 45.89 46.79 45.63 46.59 910,240 +0.92(+2.01%)
Feb 18, 2020 44.76 45.77 44.63 45.68 1,016,579 +1.03(+2.30%)
Feb 14, 2020 44.89 44.98 44.49 44.65 455,514 -0.08(-0.18%)
Feb 13, 2020 44.06 44.85 43.95 44.73 548,671 -0.19(-0.42%)
Feb 12, 2020 44.89 45.06 44.52 44.92 635,688 +0.25(+0.57%)
Feb 11, 2020 44.77 45.09 44.57 44.67 413,254 +0.04(+0.08%)
Feb 10, 2020 44.12 44.67 44.03 44.63 431,426 +0.34(+0.76%)
Feb 07, 2020 44.25 44.38 43.96 44.29 367,119 -0.35(-0.77%)
Feb 06, 2020 44.97 45.27 44.33 44.64 527,936 -0.19(-0.43%)
Feb 05, 2020 44.68 45.00 44.18 44.83 958,163 +0.72(+1.63%)
Feb 04, 2020 43.31 44.24 43.19 44.11 861,572 +1.33(+3.10%)
Feb 03, 2020 41.82 42.86 41.78 42.79 816,564 +1.23(+2.95%)
Jan 31, 2020 42.23 42.40 41.44 41.56 532,351 -1.07(-2.51%)
Jan 30, 2020 41.72 42.66 41.63 42.63 343,614 +0.58(+1.37%)
Jan 29, 2020 42.35 42.63 42.06 42.06 358,018 +0.05(+0.11%)
Jan 28, 2020 41.63 42.22 41.55 42.01 465,313 +0.74(+1.79%)
Jan 27, 2020 41.19 41.54 40.88 41.27 430,252 -0.82(-1.95%)
Jan 24, 2020 43.05 43.12 41.77 42.09 398,724 -0.84(-1.95%)
Jan 23, 2020 42.46 43.11 42.10 42.93 618,346 +0.18(+0.42%)
Jan 22, 2020 42.70 42.96 42.50 42.75 417,270 +0.47(+1.11%)
Jan 21, 2020 42.42 42.65 42.18 42.28 645,288 -0.42(-0.99%)
Jan 17, 2020 43.23 43.28 42.53 42.70 499,931 -0.41(-0.94%)
Jan 16, 2020 42.64 43.12 42.64 43.11 542,205 +0.76(+1.79%)
Jan 15, 2020 42.28 42.98 42.22 42.35 727,962 -0.20(-0.47%)
Jan 14, 2020 42.79 42.91 42.45 42.55 394,093 -0.30(-0.69%)
Jan 13, 2020 42.67 42.97 42.51 42.85 398,219 +0.37(+0.87%)
Jan 10, 2020 42.65 42.93 42.36 42.48 553,642 -0.23(-0.55%)
Jan 09, 2020 42.36 42.81 41.98 42.71 607,935 +0.93(+2.22%)
Jan 08, 2020 41.89 42.18 41.37 41.79 752,980 -0.02(-0.04%)
Jan 07, 2020 41.80 42.21 41.76 41.80 478,756 -0.22(-0.51%)
Jan 06, 2020 41.68 42.04 41.43 42.02 621,519 -0.04(-0.09%)
Jan 03, 2020 41.82 42.24 41.67 42.06 541,767 -0.27(-0.64%)
Jan 02, 2020 42.27 42.52 42.00 42.33 573,326 +0.25(+0.60%)
Dec 31, 2019 42.17 42.46 42.00 42.07 616,452 -0.19(-0.45%)
Dec 30, 2019 42.91 42.93 42.17 42.26 697,460 -0.48(-1.12%)
Dec 27, 2019 42.98 43.02 42.66 42.74 293,300 -0.08(-0.19%)
Dec 26, 2019 42.70 42.91 42.63 42.82 286,040 +0.18(+0.42%)
Dec 24, 2019 42.65 42.79 42.42 42.64 185,989 +0.03(+0.06%)
Dec 23, 2019 42.48 42.84 42.35 42.61 396,733 +0.24(+0.57%)
Dec 20, 2019 42.87 42.87 42.22 42.37 1,633,737 -0.16(-0.38%)
Dec 19, 2019 42.55 42.80 42.42 42.53 713,741 +0.00(+0.00%)
Dec 18, 2019 42.89 42.97 42.45 42.53 357,751 -0.32(-0.74%)
Dec 17, 2019 42.92 43.01 42.58 42.85 395,084 -0.05(-0.13%)
Dec 16, 2019 42.97 43.30 42.79 42.90 573,663 +0.27(+0.63%)
Dec 13, 2019 42.79 42.90 42.17 42.63 680,705 +0.23(+0.55%)
Dec 12, 2019 42.16 42.88 41.93 42.40 930,043 +0.34(+0.81%)
Dec 11, 2019 42.08 42.24 41.68 42.06 544,188 +0.14(+0.34%)
Dec 10, 2019 42.24 42.38 41.88 41.91 454,868 -0.37(-0.87%)
Dec 09, 2019 42.51 42.66 42.23 42.28 433,790 -0.32(-0.74%)
Dec 06, 2019 42.71 43.32 42.52 42.60 731,752 +0.44(+1.05%)
Dec 05, 2019 42.34 42.45 42.06 42.15 472,357 +0.00(+0.00%)
Dec 04, 2019 42.30 42.74 42.15 42.15 511,785 +0.00(+0.00%)
Dec 03, 2019 41.84 42.26 41.63 42.15 652,136 -0.34(-0.81%)
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.