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 (%)
Jul 29, 2011 18.37 18.86 18.21 18.73 1,264,399 +0.13(+0.68%)
Jul 28, 2011 18.61 18.98 18.56 18.61 1,231,990 +0.05(+0.26%)
Jul 27, 2011 19.29 19.29 18.47 18.56 1,775,986 -0.78(-4.01%)
Jul 26, 2011 19.37 19.51 19.23 19.33 1,415,557 -0.02(-0.11%)
Jul 25, 2011 19.47 19.60 19.34 19.35 1,231,077 -0.37(-1.90%)
Jul 22, 2011 19.78 19.78 19.68 19.73 998,251 -0.09(-0.46%)
Jul 21, 2011 19.67 19.87 19.61 19.82 961,144 +0.33(+1.71%)
Jul 20, 2011 19.40 19.54 19.30 19.48 1,088,801 +0.21(+1.08%)
Jul 19, 2011 19.32 19.45 19.08 19.28 1,103,159 +0.08(+0.43%)
Jul 18, 2011 19.41 19.46 19.07 19.19 1,767,203 -0.31(-1.57%)
Jul 15, 2011 19.53 19.55 19.15 19.50 2,127,663 +0.08(+0.39%)
Jul 14, 2011 19.88 19.90 19.38 19.42 2,514,000 -0.40(-2.00%)
Jul 13, 2011 20.20 20.37 19.78 19.82 2,565,650 -0.24(-1.21%)
Jul 12, 2011 20.00 20.32 20.00 20.06 1,279,886 -0.01(-0.03%)
Jul 11, 2011 20.62 20.72 20.03 20.07 1,761,793 -0.84(-4.02%)
Jul 08, 2011 21.08 21.12 20.82 20.91 1,151,258 -0.47(-2.21%)
Jul 07, 2011 21.32 21.48 21.18 21.38 1,447,586 +0.25(+1.18%)
Jul 06, 2011 21.09 21.18 20.94 21.13 896,003 -0.03(-0.13%)
Jul 05, 2011 21.26 21.28 21.07 21.16 1,045,889 -0.12(-0.55%)
Jul 01, 2011 20.98 21.31 20.88 21.27 1,336,041 +0.30(+1.42%)
Jun 30, 2011 21.05 21.10 20.88 20.98 1,194,954 -0.05(-0.23%)
Jun 29, 2011 20.69 21.05 20.66 21.02 975,473 +0.51(+2.47%)
Jun 28, 2011 20.39 20.57 20.33 20.52 541,214 +0.24(+1.16%)
Jun 27, 2011 20.19 20.48 20.16 20.28 861,812 +0.06(+0.31%)
Jun 24, 2011 20.53 20.53 20.14 20.22 1,233,257 -0.25(-1.22%)
Jun 23, 2011 20.33 20.55 20.05 20.47 2,216,183 -0.14(-0.67%)
Jun 22, 2011 20.55 20.77 20.40 20.61 2,321,139 +0.00(+0.00%)
Jun 21, 2011 20.53 20.72 20.40 20.61 994,527 +0.25(+1.23%)
Jun 20, 2011 20.39 20.46 20.33 20.36 1,302,844 +0.01(+0.03%)
Jun 17, 2011 20.66 20.70 20.29 20.35 1,488,385 -0.05(-0.24%)
Jun 16, 2011 20.16 20.57 20.12 20.40 2,013,924 +0.22(+1.10%)
Jun 15, 2011 20.44 20.55 20.12 20.18 1,814,799 -0.49(-2.38%)
Jun 14, 2011 20.41 20.73 20.38 20.67 989,346 +0.49(+2.44%)
Jun 13, 2011 20.30 20.36 20.00 20.18 916,582 -0.04(-0.21%)
Jun 10, 2011 20.48 20.53 20.12 20.22 998,935 -0.43(-2.08%)
Jun 09, 2011 20.22 20.72 20.14 20.65 1,719,107 +0.53(+2.62%)
Jun 08, 2011 20.40 20.47 20.08 20.12 1,150,174 -0.33(-1.63%)
Jun 07, 2011 20.49 20.61 20.43 20.46 1,043,191 +0.08(+0.41%)
Jun 06, 2011 20.64 20.73 20.34 20.37 1,048,364 -0.32(-1.54%)
Jun 03, 2011 20.64 21.03 20.55 20.69 1,249,210 -0.81(-3.78%)
May 24, 2011 21.70 21.73 21.34 21.50 1,360,910 -0.08(-0.39%)
May 23, 2011 21.54 21.83 21.51 21.59 1,693,048 -0.19(-0.89%)
May 20, 2011 22.13 22.36 21.74 21.78 2,851,855 -0.42(-1.88%)
May 19, 2011 22.52 22.66 22.14 22.20 1,455,345 -0.11(-0.50%)
May 18, 2011 22.31 22.68 22.07 22.31 1,923,966 -0.03(-0.12%)
May 17, 2011 22.27 22.52 22.11 22.34 1,419,907 -0.08(-0.37%)
May 16, 2011 22.45 22.85 22.36 22.42 998,466 -0.09(-0.40%)
May 13, 2011 22.90 22.94 22.43 22.51 1,241,760 -0.37(-1.64%)
May 12, 2011 22.54 22.91 22.46 22.88 1,433,529 +0.27(+1.20%)
May 11, 2011 22.99 23.03 22.55 22.61 1,385,496 -0.48(-2.07%)
May 10, 2011 22.91 23.20 22.78 23.09 807,557 +0.28(+1.22%)
May 09, 2011 22.86 22.88 22.65 22.81 904,102 -0.04(-0.18%)
May 06, 2011 23.05 23.18 22.70 22.86 811,586 +0.13(+0.58%)
May 05, 2011 22.91 23.01 22.61 22.72 815,124 -0.35(-1.53%)
May 04, 2011 23.35 23.35 22.97 23.08 900,296 -0.25(-1.07%)
May 03, 2011 23.39 23.56 23.13 23.33 1,164,940 -0.15(-0.65%)
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.