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 (%)
Dec 31, 2020 67.55 67.55 67.55 1,065,956 +0.39(+0.58%)
Dec 30, 2020 67.41 67.42 67.08 67.17 1,065,956 +0.01(+0.01%)
Dec 29, 2020 67.43 67.54 66.88 67.16 858,308 -0.06(-0.09%)
Dec 28, 2020 67.69 67.75 67.22 67.22 690,477 -0.11(-0.16%)
Dec 24, 2020 67.32 67.58 67.10 67.33 247,066 +2.22(+3.41%)
Dec 04, 2020 64.69 65.33 64.68 65.11 1,301,863 +0.47(+0.72%)
Dec 03, 2020 64.59 64.99 64.39 64.64 6,874,244 +0.11(+0.17%)
Dec 02, 2020 63.78 64.57 63.74 64.53 2,121,611 +0.62(+0.96%)
Dec 01, 2020 63.47 64.04 63.35 63.92 8,460,065 +1.40(+2.24%)
Nov 30, 2020 64.21 64.21 62.52 62.52 6,122,929 -1.62(-2.53%)
Nov 27, 2020 64.15 64.21 63.75 64.14 1,994,663 +0.13(+0.20%)
Nov 25, 2020 64.03 64.13 63.39 64.01 2,822,764 -0.11(-0.17%)
Nov 24, 2020 62.85 64.17 62.69 64.12 7,618,330 +1.52(+2.43%)
Nov 23, 2020 62.00 62.86 61.64 62.60 1,396,931 +1.32(+2.15%)
Nov 20, 2020 61.51 61.95 61.14 61.28 1,108,813 -0.39(-0.64%)
Nov 19, 2020 61.64 61.75 61.31 61.68 1,195,477 -0.11(-0.18%)
Nov 18, 2020 61.79 62.54 61.76 61.79 1,280,437 -0.05(-0.08%)
Nov 17, 2020 61.04 61.84 60.91 61.83 1,072,859 +0.42(+0.68%)
Nov 16, 2020 60.75 61.45 60.67 61.41 2,036,313 +0.84(+1.39%)
Nov 13, 2020 60.25 60.82 60.16 60.57 1,629,845 +0.62(+1.03%)
Nov 12, 2020 60.02 60.14 59.63 59.96 1,137,241 -0.40(-0.66%)
Nov 11, 2020 60.28 60.55 59.80 60.36 1,355,969 +0.37(+0.62%)
Nov 10, 2020 60.32 60.54 59.50 59.99 1,394,842 -0.04(-0.06%)
Nov 09, 2020 60.00 60.59 59.28 60.02 3,307,376 +2.27(+3.93%)
Nov 06, 2020 58.10 58.22 57.66 57.76 937,385 -0.25(-0.43%)
Nov 05, 2020 57.64 58.35 57.64 58.01 1,206,240 +0.20(+0.34%)
Nov 04, 2020 57.00 58.04 56.89 57.81 3,151,172 +0.44(+0.76%)
Nov 03, 2020 56.99 57.55 56.96 57.37 1,814,558 +0.97(+1.72%)
Nov 02, 2020 56.00 56.65 55.94 56.40 2,506,142 +0.60(+1.07%)
Oct 30, 2020 55.35 55.88 55.10 55.80 6,134,632 +0.09(+0.17%)
Oct 29, 2020 55.16 55.90 54.84 55.71 1,960,941 +0.54(+0.97%)
Oct 28, 2020 55.10 55.49 54.95 55.17 2,052,510 -0.56(-1.00%)
Oct 27, 2020 56.62 56.64 55.71 55.73 2,342,398 -0.95(-1.67%)
Oct 26, 2020 57.04 57.16 56.38 56.68 2,330,512 -0.88(-1.53%)
Oct 23, 2020 57.73 57.92 57.33 57.56 1,996,750 +0.08(+0.15%)
Oct 22, 2020 56.74 57.57 56.57 57.47 2,979,968 +0.80(+1.41%)
Oct 21, 2020 57.27 57.48 56.64 56.68 2,560,063 -0.57(-1.00%)
Oct 20, 2020 57.36 57.70 57.20 57.25 2,747,575 +0.23(+0.41%)
Oct 19, 2020 57.50 57.61 56.87 57.02 3,162,328 -0.43(-0.74%)
Oct 16, 2020 57.22 57.69 57.22 57.45 4,716,230 +0.29(+0.50%)
Oct 15, 2020 56.34 57.48 56.34 57.16 4,253,588 +0.39(+0.69%)
Oct 14, 2020 56.94 57.24 56.70 56.77 3,942,880 +0.07(+0.13%)
Oct 13, 2020 57.09 57.21 56.50 56.70 4,199,131 -0.25(-0.44%)
Oct 12, 2020 56.01 57.09 55.93 56.95 4,854,331 +1.01(+1.81%)
Oct 09, 2020 56.36 56.81 55.86 55.93 6,495,504 -0.32(-0.56%)
Oct 08, 2020 55.75 56.44 54.76 56.25 15,804,373 +18.28(+48.14%)
Oct 07, 2020 37.64 38.29 37.51 37.97 557,547 +0.72(+1.94%)
Oct 06, 2020 37.59 38.29 37.00 37.25 720,151 -0.05(-0.12%)
Oct 05, 2020 36.94 37.42 36.79 37.29 625,410 +0.79(+2.16%)
Oct 02, 2020 35.19 36.64 35.19 36.50 702,350 +0.79(+2.21%)
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.