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 (%)
Jul 31, 2019 40.25 40.36 39.27 39.78 1,808,953 -0.47(-1.18%)
Jul 30, 2019 39.63 40.26 39.41 40.25 729,266 +0.21(+0.54%)
Jul 29, 2019 40.44 40.54 39.93 40.04 806,686 -0.55(-1.35%)
Jul 26, 2019 39.97 40.80 39.91 40.59 705,479 +0.62(+1.55%)
Jul 25, 2019 40.61 40.61 39.82 39.96 728,733 -0.58(-1.42%)
Jul 24, 2019 39.68 40.62 39.47 40.54 823,887 +0.68(+1.71%)
Jul 23, 2019 39.50 39.91 39.33 39.86 602,227 +0.60(+1.54%)
Jul 22, 2019 39.45 39.47 38.94 39.25 600,306 -0.07(-0.18%)
Jul 19, 2019 39.42 39.82 39.32 39.33 780,570 -0.03(-0.07%)
Jul 18, 2019 38.60 39.36 38.56 39.35 673,786 +0.75(+1.93%)
Jul 17, 2019 39.13 39.13 38.31 38.61 930,045 -0.60(-1.54%)
Jul 16, 2019 39.29 39.44 39.05 39.21 690,531 +0.12(+0.32%)
Jul 15, 2019 39.80 39.80 38.73 39.09 883,377 -0.59(-1.50%)
Jul 12, 2019 38.75 39.69 38.75 39.68 995,585 +0.97(+2.50%)
Jul 11, 2019 38.82 39.02 38.52 38.71 809,357 -0.04(-0.09%)
Jul 10, 2019 38.60 38.77 38.31 38.75 666,404 +0.36(+0.95%)
Jul 09, 2019 38.00 38.52 37.91 38.39 851,606 +0.22(+0.58%)
Jul 08, 2019 38.53 38.68 37.99 38.16 811,909 -0.70(-1.80%)
Jul 05, 2019 38.70 38.86 38.31 38.86 364,860 +0.15(+0.39%)
Jul 03, 2019 38.34 38.87 38.24 38.71 401,165 +0.54(+1.42%)
Jul 02, 2019 38.52 38.55 38.05 38.17 534,910 -0.41(-1.06%)
Jul 01, 2019 38.68 38.94 38.23 38.58 644,243 +0.33(+0.86%)
Jun 28, 2019 38.07 38.46 38.04 38.25 2,653,128 +0.29(+0.77%)
Jun 27, 2019 37.61 38.07 37.53 37.96 583,566 +0.62(+1.66%)
Jun 26, 2019 37.06 37.51 37.02 37.34 496,535 +0.38(+1.03%)
Jun 25, 2019 37.35 37.35 36.84 36.96 827,524 -0.37(-1.00%)
Jun 24, 2019 37.42 37.69 37.25 37.33 953,410 -0.04(-0.09%)
Jun 21, 2019 37.86 37.86 37.29 37.37 1,330,679 -0.59(-1.57%)
Jun 20, 2019 37.77 38.03 37.42 37.96 787,617 +0.70(+1.88%)
Jun 19, 2019 37.24 37.52 37.00 37.26 1,092,623 +0.07(+0.19%)
Jun 18, 2019 36.63 37.46 36.35 37.19 883,110 +0.92(+2.54%)
Jun 17, 2019 36.70 36.88 36.20 36.27 642,165 -0.40(-1.09%)
Jun 14, 2019 36.49 36.79 36.29 36.67 577,169 +0.13(+0.36%)
Jun 13, 2019 36.56 36.67 36.25 36.53 798,710 +0.06(+0.17%)
Jun 12, 2019 36.45 36.67 36.23 36.47 655,176 -0.04(-0.10%)
Jun 11, 2019 36.90 37.16 36.29 36.51 566,554 +0.11(+0.29%)
Jun 10, 2019 36.08 36.56 36.08 36.40 593,955 +0.62(+1.74%)
Jun 07, 2019 35.82 35.95 35.59 35.78 794,551 +0.08(+0.22%)
Jun 06, 2019 35.24 35.80 35.09 35.70 716,559 +0.51(+1.44%)
Jun 05, 2019 35.25 35.36 34.52 35.19 715,427 -0.06(-0.18%)
Jun 04, 2019 34.25 35.26 34.10 35.25 698,700 +1.58(+4.69%)
Jun 03, 2019 33.81 34.32 33.48 33.68 1,080,919 -0.22(-0.65%)
May 31, 2019 34.41 34.51 33.86 33.90 1,096,722 -1.05(-3.00%)
May 30, 2019 34.94 35.33 34.77 34.94 842,149 +0.04(+0.10%)
May 29, 2019 35.01 35.07 34.32 34.91 984,953 -0.47(-1.33%)
May 28, 2019 35.59 36.04 35.38 35.38 1,662,903 -0.22(-0.62%)
May 24, 2019 35.33 35.70 35.20 35.60 1,012,047 +0.52(+1.49%)
May 23, 2019 35.49 35.60 34.85 35.08 936,307 -0.75(-2.10%)
May 22, 2019 35.52 36.74 35.48 35.83 2,245,403 +0.26(+0.72%)
May 21, 2019 33.09 35.62 33.09 35.57 1,493,879 +2.51(+7.59%)
May 20, 2019 32.67 33.23 32.67 33.06 1,564,730 -0.45(-1.35%)
May 17, 2019 33.71 33.97 33.42 33.52 886,668 -0.65(-1.90%)
May 16, 2019 34.09 34.49 34.06 34.16 672,731 +0.20(+0.57%)
May 15, 2019 33.33 34.12 33.28 33.97 866,770 +0.20(+0.58%)
May 14, 2019 33.24 34.13 33.13 33.77 797,862 +0.80(+2.42%)
May 13, 2019 34.30 34.37 32.68 32.98 1,085,730 -2.09(-5.97%)
May 10, 2019 34.49 35.18 34.13 35.07 773,129 +0.47(+1.36%)
May 09, 2019 34.53 34.72 34.01 34.60 586,972 -0.38(-1.09%)
May 08, 2019 35.26 35.54 34.93 34.98 516,674 -0.43(-1.20%)
May 07, 2019 36.15 36.43 35.09 35.41 646,324 -1.23(-3.37%)
May 06, 2019 36.50 36.83 35.90 36.64 688,150 -0.58(-1.55%)
May 03, 2019 36.51 37.31 36.42 37.22 651,020 +0.78(+2.14%)
May 02, 2019 36.66 36.95 35.98 36.43 531,063 -0.28(-0.77%)
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.