Skip to main content

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

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.30 22.46 22.17 22.17 420,620 -0.17(-0.78%)
Dec 28, 2006 22.42 22.51 22.26 22.34 486,281 -0.07(-0.33%)
Dec 27, 2006 21.83 22.44 21.83 22.42 612,393 +0.69(+3.15%)
Dec 26, 2006 21.63 21.86 21.57 21.73 889,927 +0.12(+0.56%)
Dec 22, 2006 21.86 21.86 21.50 21.61 746,395 -0.22(-1.01%)
Dec 21, 2006 21.92 22.06 21.76 21.83 492,683 -0.05(-0.25%)
Dec 20, 2006 22.03 22.14 21.85 21.89 577,552 -0.11(-0.49%)
Dec 19, 2006 22.00 22.08 21.82 22.00 481,219 -0.07(-0.33%)
Dec 18, 2006 22.04 22.26 22.01 22.07 367,912 +0.03(+0.15%)
Dec 15, 2006 22.26 22.32 22.04 22.04 807,143 -0.12(-0.55%)
Dec 14, 2006 22.01 22.26 21.99 22.16 381,908 +0.12(+0.55%)
Dec 13, 2006 22.25 22.30 21.87 22.04 785,852 -0.15(-0.67%)
Dec 12, 2006 21.97 22.23 21.92 22.18 1,029,886 +0.11(+0.52%)
Dec 11, 2006 22.02 22.14 21.94 22.07 644,702 +0.05(+0.24%)
Dec 08, 2006 21.85 22.16 21.83 22.02 815,481 +0.17(+0.77%)
Dec 07, 2006 21.92 22.16 21.82 21.85 920,897 +0.06(+0.28%)
Dec 06, 2006 21.86 21.93 21.78 21.79 745,502 -0.11(-0.49%)
Dec 05, 2006 21.93 22.10 21.80 21.90 1,435,319 +0.06(+0.28%)
Dec 04, 2006 21.77 22.00 21.77 21.83 1,444,699 +0.05(+0.25%)
Dec 01, 2006 21.28 22.02 21.19 21.78 1,921,154 +0.36(+1.66%)
Nov 30, 2006 21.40 21.51 21.28 21.42 771,856 +0.00(+0.00%)
Nov 29, 2006 21.20 21.48 21.20 21.42 840,495 +0.36(+1.69%)
Nov 28, 2006 20.83 21.23 20.78 21.07 727,337 +0.23(+1.10%)
Nov 27, 2006 21.28 21.31 20.82 20.84 591,399 -0.44(-2.08%)
Nov 24, 2006 21.14 21.38 21.08 21.28 357,192 +0.03(+0.13%)
Nov 22, 2006 21.08 21.29 21.03 21.26 911,219 +0.17(+0.83%)
Nov 21, 2006 21.08 21.39 21.04 21.08 597,503 +0.00(+0.00%)
Nov 20, 2006 21.05 21.16 20.95 21.08 520,824 +0.04(+0.19%)
Nov 17, 2006 21.16 21.16 20.90 21.04 475,710 -0.14(-0.67%)
Nov 16, 2006 20.90 21.20 20.85 21.18 629,664 +0.35(+1.68%)
Nov 15, 2006 20.36 20.85 20.32 20.83 771,409 +0.54(+2.68%)
Nov 14, 2006 20.15 20.35 20.05 20.29 855,384 +0.15(+0.73%)
Nov 13, 2006 20.29 20.59 20.12 20.14 790,765 -0.13(-0.66%)
Nov 10, 2006 20.06 20.30 20.05 20.28 493,279 +0.21(+1.07%)
Nov 09, 2006 20.45 20.48 20.03 20.06 519,782 -0.37(-1.81%)
Nov 08, 2006 20.33 20.49 20.22 20.43 578,892 +0.06(+0.30%)
Nov 07, 2006 20.07 20.44 20.07 20.37 853,300 +0.29(+1.44%)
Nov 06, 2006 19.89 20.17 19.85 20.08 1,172,376 -0.03(-0.17%)
Nov 03, 2006 20.14 20.37 19.93 20.12 482,559 +0.01(+0.03%)
Nov 02, 2006 20.18 20.26 19.92 20.11 780,194 -0.11(-0.56%)
Nov 01, 2006 20.89 20.91 20.22 20.22 758,605 -0.62(-3.00%)
Oct 31, 2006 20.97 21.03 20.73 20.85 432,382 -0.02(-0.10%)
Oct 30, 2006 20.60 20.97 20.52 20.87 547,624 +0.22(+1.07%)
Oct 27, 2006 20.79 21.04 20.65 20.65 570,256 -0.24(-1.16%)
Oct 26, 2006 20.42 20.94 20.32 20.89 1,204,685 +0.47(+2.30%)
Oct 25, 2006 20.26 20.44 20.19 20.42 610,606 +0.18(+0.90%)
Oct 24, 2006 20.20 20.27 20.12 20.24 463,352 -0.07(-0.33%)
Oct 23, 2006 20.14 20.39 20.01 20.30 417,344 +0.16(+0.80%)
Oct 20, 2006 19.99 20.17 19.91 20.14 445,336 +0.20(+1.01%)
Oct 19, 2006 20.03 20.10 19.87 19.94 343,642 -0.14(-0.70%)
Oct 18, 2006 20.03 20.32 19.97 20.08 728,082 +0.07(+0.37%)
Oct 17, 2006 20.03 20.12 19.86 20.01 575,467 -0.12(-0.60%)
Oct 16, 2006 20.13 20.18 20.03 20.13 480,027 +0.05(+0.23%)
Oct 13, 2006 19.87 20.17 19.82 20.08 502,659 +0.15(+0.78%)
Oct 12, 2006 19.75 19.96 19.73 19.93 471,838 +0.22(+1.12%)
Oct 11, 2006 19.87 19.88 19.65 19.71 735,973 -0.33(-1.64%)
Oct 10, 2006 20.12 20.18 19.84 20.03 939,508 -0.19(-0.93%)
Oct 09, 2006 20.03 20.26 19.84 20.22 361,361 +0.14(+0.70%)
Oct 06, 2006 20.24 20.24 19.93 20.08 545,838 -0.15(-0.76%)
Oct 05, 2006 20.03 20.25 19.98 20.24 582,167 +0.11(+0.57%)
Oct 04, 2006 19.60 20.12 19.55 20.12 756,073 +0.40(+2.04%)
Oct 03, 2006 19.56 19.79 19.38 19.72 745,651 +0.14(+0.72%)
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.