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 29, 2013 32.20 32.37 31.89 31.95 621,078 -0.23(-0.71%)
Nov 27, 2013 32.00 32.51 31.82 32.18 1,280,119 -0.03(-0.10%)
Nov 26, 2013 33.33 33.33 31.91 32.21 1,395,401 -0.99(-2.97%)
Nov 25, 2013 33.46 33.48 33.13 33.20 815,967 -0.15(-0.44%)
Nov 22, 2013 32.78 33.37 32.63 33.34 454,130 +0.53(+1.61%)
Nov 21, 2013 32.70 33.01 32.65 32.81 523,157 +0.23(+0.70%)
Nov 20, 2013 32.66 32.84 32.42 32.58 429,460 -0.02(-0.07%)
Nov 19, 2013 32.56 32.81 32.43 32.61 419,142 -0.02(-0.05%)
Nov 18, 2013 33.06 33.19 32.50 32.62 1,105,154 -0.26(-0.79%)
Nov 15, 2013 32.55 32.92 32.50 32.88 461,950 +0.35(+1.08%)
Nov 14, 2013 32.49 32.61 32.37 32.53 519,902 +0.11(+0.35%)
Nov 13, 2013 31.97 32.42 31.94 32.42 677,471 +0.24(+0.74%)
Nov 12, 2013 32.15 32.60 31.94 32.18 679,325 -0.21(-0.64%)
Nov 11, 2013 32.25 32.51 32.11 32.39 448,976 +0.18(+0.57%)
Nov 08, 2013 31.47 32.21 31.44 32.20 647,935 +0.66(+2.08%)
Nov 07, 2013 32.28 32.40 31.53 31.55 562,286 -0.73(-2.27%)
Nov 06, 2013 32.24 32.55 31.93 32.28 637,449 +0.35(+1.10%)
Nov 05, 2013 32.15 32.26 31.89 31.93 444,138 -0.34(-1.04%)
Nov 04, 2013 32.09 32.45 32.09 32.26 856,868 +0.24(+0.76%)
Nov 01, 2013 32.00 32.28 31.81 32.02 891,955 +0.07(+0.22%)
Oct 31, 2013 32.05 32.36 31.93 31.95 1,200,407 -0.05(-0.14%)
Oct 30, 2013 32.55 32.59 31.78 32.00 867,575 -0.50(-1.55%)
Oct 29, 2013 32.36 32.59 32.16 32.50 981,768 +0.19(+0.59%)
Oct 28, 2013 32.29 32.34 32.07 32.31 894,765 +0.11(+0.35%)
Oct 25, 2013 32.10 32.30 31.85 32.20 964,082 +0.22(+0.69%)
Oct 24, 2013 31.81 32.05 31.36 31.98 1,219,448 +0.36(+1.13%)
Oct 23, 2013 31.03 31.75 30.88 31.62 1,634,231 +0.85(+2.77%)
Oct 22, 2013 30.74 31.00 30.64 30.77 706,267 +0.13(+0.42%)
Oct 21, 2013 30.60 30.71 30.36 30.64 602,450 +0.11(+0.35%)
Oct 18, 2013 30.48 30.57 30.27 30.53 1,198,936 +0.23(+0.75%)
Oct 17, 2013 29.61 30.37 29.44 30.30 1,119,799 +0.57(+1.92%)
Oct 16, 2013 29.42 29.83 29.30 29.73 1,383,172 +0.62(+2.11%)
Oct 15, 2013 29.21 29.43 28.90 29.12 1,299,438 -0.30(-1.03%)
Oct 14, 2013 29.00 29.43 28.85 29.42 744,285 +0.17(+0.57%)
Oct 11, 2013 29.51 29.51 28.81 29.25 961,817 +0.27(+0.94%)
Oct 10, 2013 28.81 29.08 28.77 28.98 1,072,209 +0.67(+2.36%)
Oct 09, 2013 28.03 28.49 27.82 28.31 849,711 +0.41(+1.47%)
Oct 08, 2013 28.57 28.68 27.88 27.90 1,269,998 -0.62(-2.19%)
Oct 07, 2013 28.81 28.96 28.52 28.52 901,568 -0.65(-2.24%)
Oct 04, 2013 29.00 29.32 28.87 29.18 633,754 +0.24(+0.81%)
Oct 03, 2013 29.38 29.47 28.76 28.94 948,282 -0.45(-1.53%)
Oct 02, 2013 29.73 29.77 29.12 29.39 1,453,960 -0.52(-1.73%)
Oct 01, 2013 29.56 30.18 29.50 29.91 1,158,073 +0.39(+1.31%)
Sep 30, 2013 29.33 29.83 29.25 29.52 1,034,741 -0.21(-0.72%)
Sep 27, 2013 29.79 30.04 29.66 29.73 734,534 -0.35(-1.16%)
Sep 26, 2013 30.15 30.42 29.86 30.08 671,350 +0.02(+0.08%)
Sep 25, 2013 30.23 30.36 30.06 30.06 434,165 -0.17(-0.55%)
Sep 24, 2013 30.49 30.78 30.19 30.23 562,741 -0.24(-0.80%)
Sep 23, 2013 30.64 30.69 30.28 30.47 372,444 -0.38(-1.23%)
Sep 20, 2013 30.98 31.49 30.80 30.85 921,451 -0.18(-0.59%)
Sep 19, 2013 30.95 31.25 30.85 31.03 667,106 +0.17(+0.57%)
Sep 18, 2013 30.55 30.99 30.52 30.86 955,206 +0.22(+0.72%)
Sep 17, 2013 30.50 30.68 30.28 30.64 682,523 +0.10(+0.32%)
Sep 16, 2013 30.64 30.63 30.42 30.54 518,843 +0.46(+1.52%)
Sep 13, 2013 30.02 30.13 29.78 30.08 316,370 +0.20(+0.66%)
Sep 12, 2013 29.98 30.11 29.61 29.88 480,211 -0.17(-0.58%)
Sep 11, 2013 30.23 30.30 29.92 30.06 377,907 -0.19(-0.63%)
Sep 10, 2013 30.07 30.43 30.04 30.25 540,118 +0.49(+1.66%)
Sep 09, 2013 29.51 29.77 29.44 29.76 353,374 +0.37(+1.27%)
Sep 06, 2013 29.64 29.66 28.93 29.38 677,658 -0.14(-0.46%)
Sep 05, 2013 29.66 29.93 29.47 29.52 406,093 -0.08(-0.26%)
Sep 04, 2013 29.15 29.71 29.03 29.60 718,386 +0.43(+1.49%)
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.