Skip to main content

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

23.35 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.21 19.12 17.03 19.12 575,674 +1.55(+8.82%)
Nov 26, 2008 14.50 17.97 14.15 17.57 1,500,820 +2.80(+18.96%)
Nov 25, 2008 15.11 15.20 13.63 14.77 1,520,530 -0.20(-1.34%)
Nov 24, 2008 14.04 15.36 13.90 14.97 2,047,664 +1.05(+7.54%)
Nov 21, 2008 12.76 14.12 11.86 13.92 1,852,493 +1.56(+12.62%)
Nov 20, 2008 13.22 13.86 12.25 12.36 1,680,915 -0.99(-7.42%)
Nov 19, 2008 15.09 15.44 13.35 13.35 1,014,806 -1.89(-12.40%)
Nov 18, 2008 15.01 15.55 14.39 15.24 1,209,940 +0.07(+0.46%)
Nov 17, 2008 17.10 17.64 15.11 15.17 1,290,919 -2.09(-12.11%)
Nov 14, 2008 18.02 18.48 17.07 17.26 0 -1.10(-5.99%)
Nov 13, 2008 17.10 18.43 15.66 18.36 2,111,035 +0.82(+4.68%)
Nov 12, 2008 18.67 18.98 17.07 17.54 1,087,665 -1.39(-7.34%)
Nov 11, 2008 19.88 19.91 18.67 18.93 1,074,529 -1.06(-5.30%)
Nov 10, 2008 21.80 21.98 19.79 19.99 786,098 -1.69(-7.80%)
Nov 07, 2008 20.94 21.77 20.61 21.68 627,440 +0.78(+3.73%)
Nov 06, 2008 21.40 22.14 20.68 20.90 1,334,304 -0.60(-2.79%)
Nov 05, 2008 22.31 22.97 21.40 21.50 1,150,518 -1.04(-4.61%)
Nov 04, 2008 22.68 22.70 21.45 22.54 1,050,536 +0.55(+2.50%)
Nov 03, 2008 21.94 22.14 21.50 21.99 622,076 -0.01(-0.05%)
Oct 31, 2008 21.43 22.49 20.98 22.00 1,086,110 +0.40(+1.85%)
Oct 30, 2008 20.12 21.94 20.12 21.60 768,773 +0.98(+4.75%)
Oct 29, 2008 19.61 22.16 19.25 20.62 1,406,932 +0.87(+4.41%)
Oct 28, 2008 17.23 19.75 16.70 19.75 1,633,696 +3.05(+18.26%)
Oct 27, 2008 17.10 18.14 16.70 16.70 783,440 -0.95(-5.38%)
Oct 24, 2008 14.85 17.85 14.85 17.65 1,324,025 -0.33(-1.84%)
Oct 23, 2008 20.14 20.60 17.15 17.98 1,546,780 -2.08(-10.37%)
Oct 22, 2008 20.91 21.57 19.26 20.06 1,084,080 -1.93(-8.78%)
Oct 21, 2008 21.44 22.87 21.44 21.99 680,490 -0.58(-2.57%)
Oct 20, 2008 21.63 22.59 21.22 22.57 870,026 +1.12(+5.22%)
Oct 17, 2008 21.17 22.47 20.48 21.45 1,170,773 -0.04(-0.19%)
Oct 16, 2008 21.51 22.06 19.18 21.49 1,388,481 +0.12(+0.56%)
Oct 15, 2008 24.06 25.08 21.37 21.37 1,342,620 -3.59(-14.38%)
Oct 14, 2008 27.74 28.45 23.78 24.96 1,395,787 -0.89(-3.44%)
Oct 13, 2008 21.58 25.85 21.09 25.85 1,297,372 +5.18(+25.06%)
Oct 10, 2008 20.46 21.42 17.45 20.67 2,528,364 -0.58(-2.73%)
Oct 09, 2008 25.29 25.50 20.80 21.25 1,763,300 -3.75(-15.00%)
Oct 08, 2008 24.02 26.66 23.44 25.00 1,004,329 +0.15(+0.60%)
Oct 07, 2008 28.06 28.26 24.85 24.85 845,420 -3.15(-11.25%)
Oct 06, 2008 31.34 31.35 27.71 28.00 965,848 -3.65(-11.53%)
Oct 03, 2008 34.11 35.16 31.65 31.65 0 -1.96(-5.83%)
Oct 02, 2008 35.17 37.60 33.41 33.61 657,754 -1.00(-2.89%)
Oct 01, 2008 34.24 35.23 33.09 34.61 550,091 -0.62(-1.76%)
Sep 30, 2008 34.15 35.23 30.75 35.23 840,086 +5.73(+19.42%)
Sep 29, 2008 32.70 33.53 29.28 29.50 822,830 -4.41(-13.01%)
Sep 26, 2008 32.90 34.15 32.90 33.91 0 +0.64(+1.92%)
Sep 25, 2008 32.99 33.66 32.46 33.27 566,872 +0.37(+1.12%)
Sep 24, 2008 35.15 35.15 32.90 32.90 633,641 -2.10(-6.00%)
Sep 23, 2008 35.37 36.24 34.18 35.00 481,520 -1.19(-3.29%)
Sep 22, 2008 39.95 40.16 35.89 36.19 827,962 -4.81(-11.73%)
Sep 19, 2008 40.10 44.00 35.35 41.00 0 +5.03(+13.98%)
Sep 18, 2008 35.10 35.97 31.30 35.97 2,991,583 +1.69(+4.93%)
Sep 17, 2008 36.51 36.63 32.63 34.28 2,314,278 -2.77(-7.48%)
Sep 16, 2008 34.49 37.05 33.75 37.05 2,002,032 +1.79(+5.08%)
Sep 15, 2008 33.47 37.59 33.47 35.26 1,695,544 -2.32(-6.17%)
Sep 12, 2008 36.87 38.02 36.71 37.58 1,382,523 +0.12(+0.32%)
Sep 11, 2008 36.41 37.73 35.80 37.46 1,674,464 +0.13(+0.35%)
Sep 10, 2008 35.30 38.23 35.30 37.33 2,158,270 +2.24(+6.38%)
Sep 09, 2008 37.23 37.95 35.08 35.09 1,492,259 -2.29(-6.13%)
Sep 08, 2008 36.74 37.96 36.22 37.38 1,710,759 +1.82(+5.12%)
Sep 05, 2008 34.68 35.74 33.70 35.56 0 +0.56(+1.60%)
Sep 04, 2008 35.95 36.27 34.56 35.00 1,217,332 -1.27(-3.50%)
Sep 03, 2008 36.27 36.61 35.86 36.27 819,603 -0.07(-0.19%)
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.