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 (%)
May 31, 2006 17.76 17.95 17.70 17.81 1,254,117 +0.09(+0.49%)
May 30, 2006 18.03 18.11 17.69 17.72 734,186 -0.45(-2.48%)
May 26, 2006 18.02 18.25 18.02 18.17 586,039 +0.22(+1.23%)
May 25, 2006 18.07 18.17 17.74 17.95 894,394 -0.01(-0.07%)
May 24, 2006 17.76 18.40 17.46 17.97 1,620,094 +0.30(+1.71%)
May 23, 2006 17.87 18.02 17.66 17.66 789,276 -0.11(-0.64%)
May 22, 2006 17.70 17.80 17.40 17.78 1,216,299 +0.08(+0.46%)
May 19, 2006 17.45 17.85 17.43 17.70 914,792 +0.30(+1.74%)
May 18, 2006 17.66 17.87 17.40 17.40 586,336 -0.18(-1.03%)
May 17, 2006 17.89 17.97 17.55 17.58 955,589 -0.39(-2.17%)
May 16, 2006 17.95 18.19 17.81 17.97 818,608 +0.00(+0.00%)
May 15, 2006 17.51 18.40 17.51 17.97 657,507 +0.10(+0.56%)
May 12, 2006 17.92 18.20 17.81 17.87 960,502 -0.21(-1.15%)
May 11, 2006 18.44 18.54 18.05 18.07 652,296 -0.39(-2.11%)
May 10, 2006 18.50 18.52 18.32 18.46 644,255 -0.14(-0.76%)
May 09, 2006 18.60 18.67 18.50 18.60 537,053 -0.08(-0.43%)
May 08, 2006 18.73 18.89 18.62 18.68 524,546 -0.11(-0.61%)
May 05, 2006 18.39 18.82 18.38 18.80 792,105 +0.48(+2.64%)
May 04, 2006 18.24 18.44 18.24 18.32 756,669 +0.07(+0.41%)
May 03, 2006 18.42 18.44 18.10 18.24 1,402,116 -0.24(-1.27%)
May 02, 2006 18.38 18.48 18.23 18.48 1,081,998 +0.08(+0.44%)
May 01, 2006 19.11 19.14 18.36 18.40 1,482,071 -0.73(-3.79%)
Apr 28, 2006 19.47 19.68 19.01 19.12 2,331,202 -0.38(-1.93%)
Apr 27, 2006 19.31 19.55 19.21 19.50 927,448 +0.09(+0.45%)
Apr 26, 2006 19.41 19.60 19.34 19.41 1,417,601 -0.03(-0.14%)
Apr 25, 2006 19.28 19.48 19.25 19.44 1,294,169 +0.18(+0.94%)
Apr 24, 2006 19.31 19.34 19.07 19.26 1,185,329 -0.05(-0.28%)
Apr 21, 2006 19.33 19.39 19.11 19.31 835,135 +0.09(+0.45%)
Apr 20, 2006 19.17 19.40 19.17 19.22 961,544 +0.01(+0.03%)
Apr 19, 2006 19.12 19.24 19.05 19.22 882,632 +0.04(+0.21%)
Apr 18, 2006 18.71 19.20 18.76 19.18 562,811 +0.46(+2.48%)
Apr 17, 2006 18.81 18.91 18.54 18.71 624,453 -0.08(-0.43%)
Apr 13, 2006 18.80 18.89 18.65 18.79 368,954 -0.01(-0.04%)
Apr 12, 2006 18.73 18.91 18.64 18.80 512,933 +0.06(+0.32%)
Apr 11, 2006 19.14 19.18 18.72 18.74 744,460 -0.34(-1.76%)
Apr 10, 2006 19.08 19.20 18.97 19.07 1,010,381 -0.05(-0.25%)
Apr 07, 2006 19.14 19.41 18.90 19.12 1,223,148 +0.34(+1.82%)
Apr 06, 2006 18.95 18.96 18.74 18.78 1,420,281 -0.19(-0.99%)
Apr 05, 2006 18.89 19.06 18.82 18.97 1,546,839 +0.04(+0.21%)
Apr 04, 2006 18.51 18.93 18.40 18.93 1,225,232 +0.50(+2.70%)
Apr 03, 2006 18.46 18.52 18.36 18.43 1,114,010 +0.04(+0.22%)
Mar 31, 2006 18.31 18.46 18.28 18.39 1,092,569 +0.13(+0.74%)
Mar 30, 2006 18.17 18.34 18.07 18.25 732,995 +0.13(+0.74%)
Mar 29, 2006 18.05 18.23 17.97 18.12 646,191 +0.10(+0.56%)
Mar 28, 2006 18.23 18.28 17.99 18.02 757,860 -0.19(-1.03%)
Mar 27, 2006 18.36 18.54 18.18 18.21 428,809 -0.06(-0.33%)
Mar 24, 2006 18.15 18.37 18.09 18.27 922,981 +0.10(+0.55%)
Mar 23, 2006 18.27 18.38 18.13 18.17 577,998 -0.23(-1.24%)
Mar 22, 2006 18.25 18.45 18.25 18.40 792,701 +0.08(+0.44%)
Mar 21, 2006 18.67 18.80 18.29 18.32 1,277,642 -0.34(-1.84%)
Mar 20, 2006 19.07 19.11 18.56 18.66 1,664,910 +0.52(+2.85%)
Mar 17, 2006 18.07 18.21 18.05 18.14 1,266,475 -0.02(-0.11%)
Mar 16, 2006 18.14 18.42 18.11 18.16 1,030,481 +0.05(+0.30%)
Mar 15, 2006 17.97 18.11 17.91 18.11 989,238 +0.10(+0.56%)
Mar 14, 2006 17.93 18.05 17.85 18.01 1,062,493 +0.03(+0.15%)
Mar 13, 2006 18.13 18.27 17.98 17.98 574,276 -0.15(-0.85%)
Mar 10, 2006 17.87 18.23 17.87 18.13 500,426 +0.32(+1.81%)
Mar 09, 2006 18.04 18.09 17.78 17.81 689,370 -0.15(-0.86%)
Mar 08, 2006 18.10 18.20 17.93 17.97 1,651,212 -0.17(-0.93%)
Mar 07, 2006 18.13 18.19 17.97 18.13 1,266,326 -0.15(-0.81%)
Mar 06, 2006 18.28 18.44 18.08 18.28 1,032,119 -0.01(-0.07%)
Mar 03, 2006 18.52 18.61 18.27 18.30 1,120,263 -0.21(-1.13%)
Mar 02, 2006 18.81 18.93 18.48 18.50 1,714,492 -0.48(-2.55%)
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.