Skip to main content

Mast Global Battery Recycling & Production ETF (NY: EV )

23.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 38.80 38.90 38.35 38.36 1,067,453 -0.36(-0.93%)
Jul 30, 2015 38.74 38.97 38.23 38.72 526,065 -0.07(-0.18%)
Jul 29, 2015 38.35 38.82 38.10 38.79 428,056 +0.28(+0.73%)
Jul 28, 2015 38.78 38.87 38.24 38.51 705,739 +0.06(+0.16%)
Jul 27, 2015 38.03 38.48 37.85 38.45 955,003 +0.02(+0.05%)
Jul 24, 2015 39.09 39.21 38.33 38.43 542,385 -0.73(-1.86%)
Jul 23, 2015 39.60 39.61 39.06 39.16 538,302 -0.40(-1.01%)
Jul 22, 2015 39.20 39.70 39.19 39.56 492,033 +0.20(+0.51%)
Jul 21, 2015 38.69 39.51 38.69 39.36 890,581 -0.12(-0.30%)
Jul 20, 2015 39.70 39.94 39.40 39.48 442,600 -0.20(-0.50%)
Jul 17, 2015 40.00 40.11 39.50 39.68 623,789 -0.32(-0.80%)
Jul 16, 2015 39.69 40.02 39.65 40.00 863,712 +0.51(+1.29%)
Jul 15, 2015 39.18 39.71 39.02 39.49 766,920 +0.36(+0.92%)
Jul 14, 2015 38.75 39.22 38.61 39.13 944,446 +0.02(+0.05%)
Jul 13, 2015 39.03 39.16 38.81 39.11 578,602 +0.50(+1.30%)
Jul 10, 2015 39.00 39.02 38.50 38.61 1,209,607 +0.39(+1.02%)
Jul 09, 2015 38.69 38.84 38.21 38.22 736,191 +0.12(+0.31%)
Jul 08, 2015 38.55 38.60 38.01 38.10 716,274 -0.73(-1.88%)
Jul 07, 2015 38.52 38.83 37.98 38.83 716,512 +0.14(+0.36%)
Jul 06, 2015 37.93 38.84 37.93 38.69 786,717 -0.19(-0.49%)
Jul 02, 2015 39.22 38.88 38.88 38.88 553,800 -0.32(-0.82%)
Jul 01, 2015 39.43 39.72 39.00 39.20 802,665 +0.07(+0.18%)
Jun 30, 2015 39.76 39.93 38.94 39.13 884,344 -0.13(-0.33%)
Jun 29, 2015 40.14 40.14 39.23 39.26 707,608 -1.52(-3.73%)
Jun 26, 2015 40.68 40.90 40.43 40.78 702,615 +0.22(+0.54%)
Jun 25, 2015 40.94 41.10 40.50 40.56 276,933 -0.32(-0.78%)
Jun 24, 2015 41.09 41.35 40.83 40.88 358,960 -0.38(-0.92%)
Jun 23, 2015 41.35 41.48 41.11 41.26 306,279 +0.00(+0.00%)
Jun 22, 2015 41.52 41.68 41.16 41.26 465,993 +0.01(+0.02%)
Jun 19, 2015 41.12 41.51 41.07 41.25 781,220 -0.10(-0.24%)
Jun 18, 2015 40.91 41.54 40.90 41.35 638,490 +0.52(+1.27%)
Jun 17, 2015 41.06 41.24 40.53 40.83 744,156 -0.07(-0.17%)
Jun 16, 2015 40.16 41.12 40.16 40.90 1,020,766 +0.63(+1.56%)
Jun 15, 2015 39.22 40.37 39.03 40.27 1,153,201 +0.67(+1.69%)
Jun 12, 2015 39.92 39.99 39.55 39.60 404,091 -0.43(-1.07%)
Jun 11, 2015 40.01 40.35 39.90 40.03 848,501 +0.09(+0.23%)
Jun 10, 2015 39.68 40.78 39.53 39.94 1,351,454 +0.73(+1.86%)
Jun 09, 2015 40.10 40.24 39.18 39.21 691,182 -0.91(-2.27%)
Jun 08, 2015 40.31 40.65 40.12 40.12 612,863 -0.08(-0.20%)
Jun 05, 2015 40.00 40.28 39.76 40.20 516,168 +0.40(+1.01%)
Jun 04, 2015 40.58 40.85 39.66 39.80 740,425 -1.07(-2.62%)
Jun 03, 2015 40.42 40.91 40.32 40.87 790,145 +0.66(+1.64%)
Jun 02, 2015 40.37 40.50 40.07 40.21 704,009 -0.42(-1.03%)
Jun 01, 2015 40.80 40.89 40.25 40.63 510,977 +0.03(+0.07%)
May 29, 2015 40.61 40.84 40.39 40.60 596,664 -0.10(-0.25%)
May 28, 2015 40.60 40.82 40.45 40.70 674,383 +0.01(+0.02%)
May 27, 2015 40.54 40.94 40.36 40.69 969,564 +0.23(+0.57%)
May 26, 2015 40.63 40.85 40.16 40.46 504,498 -0.36(-0.88%)
May 22, 2015 40.77 40.82 40.82 40.82 689,200 -0.05(-0.12%)
May 21, 2015 41.09 41.31 40.43 40.87 1,131,770 -0.42(-1.02%)
May 20, 2015 41.49 43.00 41.06 41.29 1,675,805 +0.04(+0.10%)
May 19, 2015 41.59 41.64 41.02 41.25 543,255 -0.23(-0.55%)
May 18, 2015 41.16 41.64 41.16 41.48 424,787 +0.18(+0.44%)
May 15, 2015 41.59 41.68 41.05 41.30 295,015 -0.25(-0.60%)
May 14, 2015 41.35 41.76 41.08 41.55 409,662 +0.36(+0.87%)
May 13, 2015 41.18 41.42 40.91 41.19 527,847 +0.03(+0.07%)
May 12, 2015 40.91 41.27 40.42 41.16 445,189 -0.03(-0.07%)
May 11, 2015 40.84 41.23 40.78 41.19 501,502 +0.26(+0.64%)
May 08, 2015 40.93 40.97 40.65 40.93 608,380 +0.38(+0.94%)
May 07, 2015 40.24 40.79 40.13 40.55 856,311 +0.25(+0.62%)
May 06, 2015 40.50 40.74 40.04 40.30 1,252,752 -0.19(-0.47%)
May 05, 2015 41.00 41.46 40.27 40.49 1,242,314 -0.67(-1.63%)
May 04, 2015 41.40 41.73 41.13 41.16 662,177 -0.07(-0.17%)
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.