Skip to main content

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

23.92 +0.56 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.87 28.02 27.32 27.48 605,400 -0.32(-1.15%)
Nov 29, 2005 27.70 28.04 27.61 27.80 680,600 +0.18(+0.65%)
Nov 28, 2005 28.00 28.00 27.58 27.62 689,800 -0.38(-1.36%)
Nov 25, 2005 27.95 28.10 27.85 28.00 220,300 +0.03(+0.11%)
Nov 23, 2005 27.45 28.12 27.45 27.97 812,900 +0.49(+1.78%)
Nov 22, 2005 27.20 28.11 27.20 27.48 1,155,100 +0.51(+1.89%)
Nov 21, 2005 26.73 26.97 26.59 26.97 660,300 +0.38(+1.43%)
Nov 18, 2005 26.10 26.74 26.03 26.59 941,000 +0.74(+2.86%)
Nov 17, 2005 25.30 25.86 25.29 25.85 495,800 +0.56(+2.21%)
Nov 16, 2005 25.33 25.48 25.15 25.29 339,500 -0.03(-0.12%)
Nov 15, 2005 25.90 25.94 25.08 25.32 430,400 -0.51(-1.97%)
Nov 14, 2005 25.53 25.85 25.44 25.83 527,600 +0.34(+1.33%)
Nov 11, 2005 25.45 25.58 25.31 25.49 310,800 +0.00(+0.00%)
Nov 10, 2005 25.04 25.56 24.82 25.49 323,500 +0.44(+1.76%)
Nov 09, 2005 24.92 25.13 24.86 25.05 356,400 +0.16(+0.64%)
Nov 08, 2005 24.81 25.02 24.71 24.89 389,600 -0.01(-0.04%)
Nov 07, 2005 24.88 24.99 24.15 24.90 652,400 +0.02(+0.08%)
Nov 04, 2005 24.87 24.98 24.63 24.88 268,900 -0.02(-0.08%)
Nov 03, 2005 25.20 25.30 24.72 24.90 466,000 -0.19(-0.76%)
Nov 02, 2005 24.83 25.19 24.83 25.09 452,200 +0.22(+0.88%)
Nov 01, 2005 24.78 24.99 24.60 24.87 373,100 -0.02(-0.08%)
Oct 31, 2005 24.51 25.10 24.51 24.89 363,500 +0.37(+1.51%)
Oct 28, 2005 24.25 24.52 24.01 24.52 264,900 +0.46(+1.91%)
Oct 27, 2005 24.15 24.56 24.00 24.06 228,300 -0.13(-0.54%)
Oct 26, 2005 24.28 24.49 24.12 24.19 344,000 -0.17(-0.70%)
Oct 25, 2005 24.42 24.54 24.03 24.36 361,700 -0.14(-0.57%)
Oct 24, 2005 24.08 24.54 24.08 24.50 384,100 +0.30(+1.24%)
Oct 21, 2005 23.82 24.37 23.82 24.20 430,100 +0.44(+1.85%)
Oct 20, 2005 24.02 24.25 23.70 23.76 433,600 -0.31(-1.29%)
Oct 19, 2005 23.62 24.13 23.44 24.07 396,000 +0.34(+1.43%)
Oct 18, 2005 24.02 24.29 23.71 23.73 442,600 -0.28(-1.17%)
Oct 17, 2005 24.00 24.26 23.88 24.01 268,600 -0.05(-0.21%)
Oct 14, 2005 24.05 24.21 23.85 24.06 464,500 +0.06(+0.25%)
Oct 13, 2005 24.00 24.06 23.78 24.00 987,900 -0.07(-0.29%)
Oct 12, 2005 24.25 24.47 23.95 24.07 507,600 -0.16(-0.66%)
Oct 11, 2005 24.34 24.64 24.15 24.23 907,600 -0.16(-0.66%)
Oct 10, 2005 24.50 24.76 24.38 24.39 367,900 -0.15(-0.61%)
Oct 07, 2005 24.43 24.62 24.29 24.54 370,800 +0.14(+0.57%)
Oct 06, 2005 24.35 24.58 24.02 24.40 466,300 +0.17(+0.70%)
Oct 05, 2005 24.68 24.75 24.23 24.23 358,400 -0.53(-2.14%)
Oct 04, 2005 25.01 25.13 24.76 24.76 227,700 -0.25(-1.00%)
Oct 03, 2005 24.75 25.01 24.71 25.01 352,400 +0.19(+0.77%)
Sep 30, 2005 24.80 25.00 24.58 24.82 249,300 -0.05(-0.20%)
Sep 29, 2005 24.81 25.00 24.26 24.87 523,500 +0.09(+0.36%)
Sep 28, 2005 24.58 24.84 24.57 24.78 501,400 +0.20(+0.81%)
Sep 27, 2005 24.68 24.76 24.39 24.58 583,500 -0.18(-0.73%)
Sep 26, 2005 25.00 25.10 24.56 24.76 310,500 -0.20(-0.80%)
Sep 23, 2005 24.89 25.02 24.70 24.96 406,900 -0.07(-0.28%)
Sep 22, 2005 24.98 25.10 24.72 25.03 371,600 -0.04(-0.16%)
Sep 21, 2005 25.65 25.73 25.01 25.07 439,700 -0.68(-2.64%)
Sep 20, 2005 25.85 26.24 25.70 25.75 411,200 -0.02(-0.08%)
Sep 19, 2005 25.85 26.00 25.61 25.77 233,600 -0.14(-0.54%)
Sep 16, 2005 25.74 26.02 25.53 25.91 611,600 +0.22(+0.86%)
Sep 15, 2005 25.79 25.83 25.46 25.69 251,500 +0.00(+0.00%)
Sep 14, 2005 25.84 26.01 25.64 25.69 226,600 -0.13(-0.50%)
Sep 13, 2005 26.07 26.15 25.79 25.82 272,500 -0.39(-1.49%)
Sep 12, 2005 26.01 26.37 26.01 26.21 321,400 +0.20(+0.77%)
Sep 09, 2005 25.85 26.07 25.80 26.01 329,100 +0.16(+0.62%)
Sep 08, 2005 25.73 25.91 25.66 25.85 312,000 -0.01(-0.04%)
Sep 07, 2005 25.67 25.90 25.55 25.86 380,000 +0.09(+0.35%)
Sep 06, 2005 25.62 25.77 25.45 25.77 477,000 +0.22(+0.86%)
Sep 02, 2005 25.77 25.87 25.45 25.55 225,700 -0.21(-0.82%)
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.