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 (%)
Apr 30, 2013 29.63 30.25 29.57 30.17 1,807,306 +0.60(+2.02%)
Apr 29, 2013 29.58 29.72 29.39 29.57 730,463 +0.15(+0.51%)
Apr 26, 2013 29.38 29.62 29.27 29.42 972,743 -0.05(-0.15%)
Apr 25, 2013 29.64 29.84 29.45 29.47 1,076,677 -0.04(-0.13%)
Apr 24, 2013 29.62 29.74 29.44 29.50 590,573 -0.06(-0.20%)
Apr 23, 2013 29.38 29.77 29.18 29.56 776,242 +0.41(+1.39%)
Apr 22, 2013 28.86 29.18 28.43 29.16 705,647 +0.44(+1.52%)
Apr 19, 2013 28.45 28.85 28.14 28.72 3,113,463 +0.41(+1.46%)
Apr 18, 2013 28.79 28.84 28.19 28.31 1,118,037 -0.50(-1.75%)
Apr 17, 2013 29.17 29.23 28.64 28.81 894,131 -0.69(-2.35%)
Apr 16, 2013 29.86 29.86 29.24 29.50 1,285,521 +0.07(+0.23%)
Apr 15, 2013 30.79 30.89 29.39 29.44 1,728,490 -1.54(-4.98%)
Apr 12, 2013 31.14 31.21 30.60 30.98 1,640,225 -0.26(-0.84%)
Apr 11, 2013 30.93 31.43 30.89 31.24 922,573 +0.38(+1.22%)
Apr 10, 2013 29.90 30.87 29.79 30.87 948,522 +1.17(+3.95%)
Apr 09, 2013 29.72 29.80 29.43 29.69 1,163,234 +0.00(+0.00%)
Apr 08, 2013 29.20 29.73 29.09 29.69 1,064,568 +0.59(+2.02%)
Apr 05, 2013 29.23 29.35 29.06 29.10 1,835,444 -0.62(-2.10%)
Apr 04, 2013 29.49 29.92 29.43 29.73 1,152,792 +0.36(+1.23%)
Apr 03, 2013 30.62 30.86 29.27 29.37 2,041,603 -1.78(-5.70%)
Apr 02, 2013 31.28 31.28 30.92 31.14 979,998 -0.04(-0.12%)
Apr 01, 2013 31.51 31.75 31.03 31.18 842,236 -0.30(-0.96%)
Mar 28, 2013 31.05 31.58 31.04 31.48 1,232,786 +0.43(+1.38%)
Mar 27, 2013 30.81 31.07 30.63 31.05 710,604 +0.05(+0.17%)
Mar 26, 2013 30.72 31.01 30.54 31.00 775,352 +0.41(+1.35%)
Mar 25, 2013 30.66 30.96 30.35 30.59 638,884 -0.01(-0.02%)
Mar 22, 2013 30.52 30.70 30.44 30.59 854,470 +0.22(+0.72%)
Mar 21, 2013 30.60 30.77 30.30 30.38 853,560 -0.42(-1.37%)
Mar 20, 2013 30.52 30.92 30.20 30.80 870,869 +0.51(+1.69%)
Mar 19, 2013 30.42 30.59 29.93 30.29 864,414 -0.14(-0.47%)
Mar 18, 2013 30.28 30.64 30.23 30.43 859,066 -0.22(-0.71%)
Mar 15, 2013 30.72 30.81 30.36 30.65 1,295,856 -0.17(-0.56%)
Mar 14, 2013 30.52 30.84 30.50 30.82 807,282 +0.44(+1.44%)
Mar 13, 2013 30.19 30.42 30.05 30.38 518,925 +0.36(+1.20%)
Mar 12, 2013 30.27 30.27 29.84 30.02 739,491 -0.27(-0.89%)
Mar 11, 2013 29.75 30.32 29.68 30.29 1,619,162 +0.50(+1.67%)
Mar 08, 2013 29.83 29.88 29.44 29.80 716,184 +0.17(+0.56%)
Mar 07, 2013 29.53 29.64 29.26 29.63 692,509 +0.09(+0.31%)
Mar 06, 2013 29.71 29.83 29.44 29.54 555,531 +0.00(+0.00%)
Mar 05, 2013 29.29 29.65 29.29 29.54 809,110 +0.47(+1.61%)
Mar 04, 2013 28.68 29.13 28.57 29.07 1,086,836 +0.33(+1.15%)
Mar 01, 2013 28.52 28.83 28.13 28.74 1,533,794 +0.00(+0.00%)
Feb 28, 2013 28.89 28.95 28.73 28.74 1,342,885 -0.17(-0.57%)
Feb 27, 2013 28.34 29.03 28.34 28.91 1,024,295 +0.57(+2.02%)
Feb 26, 2013 28.40 28.63 28.13 28.34 882,420 +0.08(+0.29%)
Feb 25, 2013 29.20 29.26 28.25 28.25 1,099,296 -0.83(-2.85%)
Feb 22, 2013 28.62 29.08 28.54 29.08 1,202,791 +0.68(+2.38%)
Feb 21, 2013 29.15 29.16 28.21 28.40 3,273,483 -0.76(-2.61%)
Feb 20, 2013 30.48 30.67 29.13 29.16 3,083,195 -1.59(-5.16%)
Feb 19, 2013 30.67 30.81 30.52 30.75 2,528,084 +0.11(+0.37%)
Feb 15, 2013 30.50 31.01 30.48 30.64 2,361,166 +0.19(+0.62%)
Feb 14, 2013 29.65 30.46 29.64 30.45 1,606,090 +0.71(+2.40%)
Feb 13, 2013 29.10 29.74 28.98 29.74 2,318,540 +0.65(+2.23%)
Feb 12, 2013 28.89 29.16 28.80 29.09 1,356,774 +0.27(+0.94%)
Feb 11, 2013 28.53 28.83 28.38 28.82 1,075,777 +0.24(+0.84%)
Feb 08, 2013 28.27 28.58 28.15 28.58 827,816 +0.32(+1.12%)
Feb 07, 2013 28.24 28.28 27.94 28.26 1,053,374 -0.01(-0.03%)
Feb 06, 2013 27.69 28.28 27.67 28.27 869,917 +0.78(+2.85%)
Feb 04, 2013 27.32 27.63 27.27 27.49 1,292,496 -0.05(-0.16%)
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.