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 (%)
Nov 30, 2011 16.35 16.93 16.21 16.91 2,740,133 +1.22(+7.81%)
Nov 29, 2011 15.80 16.02 15.57 15.69 1,688,514 -0.12(-0.76%)
Nov 28, 2011 15.60 15.91 15.35 15.81 2,837,115 +0.49(+3.17%)
Nov 25, 2011 15.26 15.50 15.17 15.32 1,223,664 -0.07(-0.46%)
Nov 23, 2011 15.74 15.78 15.24 15.39 2,977,783 -0.50(-3.14%)
Nov 22, 2011 16.37 16.67 15.50 15.89 3,121,702 -0.39(-2.42%)
Nov 21, 2011 16.17 16.58 15.96 16.29 3,495,473 -0.27(-1.66%)
Nov 18, 2011 16.69 16.88 16.50 16.56 2,613,853 -0.01(-0.04%)
Nov 17, 2011 16.38 16.74 16.31 16.57 2,439,777 -0.01(-0.08%)
Nov 16, 2011 16.98 17.02 16.56 16.58 2,818,900 -0.51(-3.01%)
Nov 15, 2011 17.06 17.31 16.86 17.09 3,054,440 -0.03(-0.16%)
Nov 14, 2011 17.01 17.71 16.95 17.12 4,817,089 -0.84(-4.66%)
Nov 11, 2011 18.15 18.31 17.92 17.96 2,000,267 +0.13(+0.71%)
Nov 10, 2011 17.88 18.02 17.51 17.83 1,407,922 +0.26(+1.48%)
Nov 09, 2011 18.09 18.14 17.52 17.57 1,959,271 -1.10(-5.88%)
Nov 08, 2011 18.63 18.89 18.31 18.67 1,428,447 +0.24(+1.30%)
Nov 07, 2011 18.35 18.54 17.97 18.43 1,156,732 +0.06(+0.31%)
Nov 04, 2011 18.42 18.67 17.97 18.38 1,597,634 -0.39(-2.06%)
Nov 03, 2011 18.50 18.88 17.83 18.76 1,405,119 +0.49(+2.70%)
Nov 02, 2011 17.93 18.41 17.81 18.27 2,144,623 +0.63(+3.59%)
Nov 01, 2011 17.65 18.25 17.57 17.64 3,109,085 -0.87(-4.68%)
Oct 31, 2011 18.57 18.93 18.37 18.50 2,539,484 -0.51(-2.67%)
Oct 28, 2011 19.23 19.37 18.22 19.01 2,543,829 -0.40(-2.07%)
Oct 27, 2011 18.03 19.63 18.03 19.41 4,284,172 +2.05(+11.80%)
Oct 26, 2011 17.01 17.48 16.68 17.36 2,146,481 +0.64(+3.80%)
Oct 25, 2011 17.42 17.42 16.70 16.73 1,873,647 -0.89(-5.04%)
Oct 24, 2011 17.25 17.68 17.12 17.61 1,955,676 +0.51(+2.98%)
Oct 21, 2011 17.13 17.38 16.78 17.10 2,322,364 +0.15(+0.91%)
Oct 20, 2011 16.69 17.03 16.35 16.95 1,453,120 +0.34(+2.06%)
Oct 19, 2011 17.08 17.12 16.57 16.61 2,140,180 -0.50(-2.94%)
Oct 18, 2011 16.52 17.23 16.32 17.11 1,622,461 +0.77(+4.70%)
Oct 17, 2011 16.69 16.83 16.24 16.34 2,065,015 -0.45(-2.66%)
Oct 14, 2011 16.97 17.05 16.50 16.79 2,445,172 +0.06(+0.33%)
Oct 13, 2011 16.54 16.79 16.25 16.73 4,306,971 +0.08(+0.50%)
Oct 12, 2011 16.34 16.83 16.33 16.65 1,758,633 +0.49(+3.03%)
Oct 11, 2011 16.21 16.29 15.96 16.16 1,245,947 -0.17(-1.07%)
Oct 10, 2011 15.94 16.35 15.86 16.34 1,341,702 +0.82(+5.31%)
Oct 07, 2011 15.94 16.09 15.46 15.51 2,424,283 -0.32(-2.03%)
Oct 06, 2011 15.73 15.88 15.46 15.83 2,737,604 +0.03(+0.18%)
Oct 05, 2011 15.59 15.87 15.30 15.80 1,948,369 +0.20(+1.25%)
Oct 04, 2011 14.30 15.66 14.02 15.61 2,530,703 +1.05(+7.25%)
Oct 03, 2011 15.47 15.74 14.55 14.55 3,054,928 -1.00(-6.42%)
Sep 30, 2011 15.87 16.07 15.54 15.55 2,303,498 -0.59(-3.68%)
Sep 29, 2011 15.59 16.15 15.48 16.15 2,630,311 +0.98(+6.45%)
Sep 28, 2011 15.78 15.89 15.14 15.17 1,267,827 -0.56(-3.55%)
Sep 27, 2011 15.97 16.43 15.62 15.73 2,049,989 +0.10(+0.63%)
Sep 26, 2011 15.30 15.64 14.76 15.63 1,939,961 +0.54(+3.61%)
Sep 23, 2011 14.95 15.20 14.83 15.09 1,381,549 +0.01(+0.09%)
Sep 22, 2011 15.17 15.41 14.82 15.07 2,344,805 -0.45(-2.92%)
Sep 21, 2011 16.36 16.50 15.53 15.53 1,644,433 -0.85(-5.16%)
Sep 20, 2011 16.59 16.92 16.31 16.37 2,209,146 -0.15(-0.89%)
Sep 19, 2011 16.44 16.71 16.13 16.52 2,405,509 -0.34(-1.99%)
Sep 16, 2011 16.92 17.22 16.59 16.85 2,145,609 -0.03(-0.21%)
Sep 15, 2011 16.51 16.89 16.36 16.89 1,427,371 +0.54(+3.29%)
Sep 14, 2011 16.20 16.57 15.73 16.35 2,089,987 +0.28(+1.74%)
Sep 13, 2011 15.88 16.20 15.68 16.07 1,698,908 +0.27(+1.68%)
Sep 12, 2011 15.38 15.82 15.28 15.80 1,768,599 +0.18(+1.16%)
Sep 09, 2011 15.91 16.04 15.41 15.62 2,412,005 -0.43(-2.65%)
Sep 08, 2011 16.20 16.43 15.90 16.05 5,407,419 -0.43(-2.63%)
Sep 07, 2011 15.81 16.59 15.77 16.48 1,866,045 +1.02(+6.59%)
Sep 06, 2011 15.00 15.53 14.98 15.46 2,198,881 -0.09(-0.58%)
Sep 02, 2011 15.90 16.17 15.38 15.55 3,352,926 -1.17(-7.01%)
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.