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 (%)
Mar 31, 2020 30.43 30.89 28.92 29.30 797,446 -1.39(-4.53%)
Mar 30, 2020 29.56 30.79 29.10 30.69 859,709 +1.20(+4.07%)
Mar 27, 2020 28.52 30.13 28.17 29.49 622,177 -0.66(-2.20%)
Mar 26, 2020 28.43 30.30 28.06 30.15 585,435 +2.13(+7.62%)
Mar 25, 2020 26.59 30.16 26.22 28.02 1,185,373 +2.09(+8.06%)
Mar 24, 2020 22.49 26.01 22.35 25.93 906,032 +4.34(+20.12%)
Mar 23, 2020 24.93 24.93 21.43 21.58 1,039,047 -3.67(-14.53%)
Mar 20, 2020 26.22 26.65 24.65 25.25 1,537,609 -0.84(-3.24%)
Mar 19, 2020 23.98 27.53 23.24 26.10 1,416,674 +1.59(+6.49%)
Mar 18, 2020 24.20 25.96 23.66 24.51 1,798,593 -1.74(-6.64%)
Mar 17, 2020 25.46 26.83 24.81 26.25 1,227,068 +1.28(+5.13%)
Mar 16, 2020 25.03 28.10 24.85 24.97 1,229,736 -4.72(-15.91%)
Mar 13, 2020 28.07 29.86 25.33 29.70 1,590,008 +3.45(+13.15%)
Mar 12, 2020 27.53 28.34 25.15 26.24 1,284,462 -3.74(-12.48%)
Mar 11, 2020 31.93 31.99 29.55 29.99 831,454 -3.17(-9.56%)
Mar 10, 2020 32.08 33.18 31.09 33.16 1,014,640 +2.72(+8.92%)
Mar 09, 2020 31.45 32.66 29.98 30.44 1,150,101 -4.59(-13.10%)
Mar 06, 2020 34.64 35.77 34.54 35.03 1,032,888 -1.24(-3.43%)
Mar 05, 2020 38.23 38.40 35.63 36.27 859,808 -3.35(-8.46%)
Mar 04, 2020 39.18 39.69 38.55 39.63 429,453 +1.20(+3.12%)
Mar 03, 2020 39.39 40.57 37.97 38.43 761,582 -1.14(-2.87%)
Mar 02, 2020 37.81 39.59 37.41 39.56 922,099 +2.08(+5.55%)
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%)
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.