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, 2002 18.37 18.37 17.68 17.97 265,474 -0.44(-2.41%)
Jul 30, 2002 18.14 18.42 17.40 18.42 347,662 +0.23(+1.26%)
Jul 29, 2002 17.19 18.23 17.19 18.19 276,641 +1.34(+7.93%)
Jul 26, 2002 16.47 16.98 16.39 16.85 194,006 +0.38(+2.28%)
Jul 25, 2002 16.79 17.13 16.31 16.48 269,047 -0.32(-1.88%)
Jul 24, 2002 15.29 16.79 15.08 16.79 404,837 +0.71(+4.38%)
Jul 23, 2002 17.06 17.07 15.94 16.09 308,504 -1.01(-5.89%)
Jul 22, 2002 16.79 17.33 16.62 17.09 1,322,310 -0.46(-2.64%)
Jul 19, 2002 18.05 18.05 17.36 17.56 542,115 -0.76(-4.14%)
Jul 17, 2002 18.63 18.92 18.05 18.32 233,611 -0.56(-2.95%)
Jul 12, 2002 18.73 19.15 18.60 18.87 248,203 +0.15(+0.79%)
Jul 11, 2002 18.73 18.83 18.20 18.73 1,414,474 -0.17(-0.89%)
Jul 10, 2002 19.38 19.81 18.83 18.89 366,572 -0.36(-1.85%)
Jul 09, 2002 20.05 20.05 19.25 19.25 390,097 -0.85(-4.21%)
Jul 08, 2002 20.15 20.15 20.10 20.10 216,935 -0.22(-1.09%)
Jul 05, 2002 19.44 20.51 19.44 20.32 210,086 +0.96(+4.96%)
Jul 04, 2002 19.61 19.87 19.20 19.36 288,106 +0.00(+0.00%)
Jul 03, 2002 19.61 19.87 19.20 19.36 283,937 -0.34(-1.71%)
Jul 02, 2002 20.18 20.18 19.65 19.69 407,517 -0.74(-3.62%)
Jul 01, 2002 20.95 20.95 20.36 20.43 268,452 -0.52(-2.50%)
Jun 28, 2002 20.35 21.24 20.35 20.95 259,965 +0.44(+2.13%)
Jun 27, 2002 20.48 20.89 20.42 20.52 222,295 +0.20(+0.99%)
Jun 26, 2002 20.08 20.73 20.02 20.32 530,651 +0.07(+0.33%)
Jun 25, 2002 20.52 21.00 20.25 20.25 492,088 -0.15(-0.76%)
Jun 21, 2002 21.16 21.24 20.89 20.40 1,193,518 -0.95(-4.44%)
Jun 20, 2002 21.90 21.94 21.30 21.35 492,683 -0.72(-3.26%)
Jun 19, 2002 22.43 22.51 22.00 22.07 476,305 -0.53(-2.35%)
Jun 18, 2002 22.44 22.80 22.40 22.60 361,063 +0.19(+0.87%)
Jun 17, 2002 21.60 22.41 21.57 22.41 351,087 +0.81(+3.76%)
Jun 14, 2002 21.83 21.83 20.97 21.59 681,478 -0.85(-3.80%)
Jun 12, 2002 22.73 22.77 21.97 22.45 466,925 -0.29(-1.27%)
Jun 11, 2002 23.27 23.50 22.73 22.73 130,280 -0.53(-2.28%)
Jun 10, 2002 23.10 23.51 23.01 23.27 164,823 +0.09(+0.38%)
Jun 07, 2002 22.84 23.32 22.56 23.18 177,181 +0.25(+1.08%)
Jun 06, 2002 23.08 23.24 22.84 22.93 196,984 -0.32(-1.36%)
Jun 05, 2002 22.87 23.33 22.87 23.25 314,906 -0.23(-0.97%)
May 31, 2002 23.41 23.78 23.41 23.47 268,154 -0.03(-0.14%)
May 28, 2002 23.61 23.61 23.47 23.51 311,184 -0.10(-0.43%)
May 27, 2002 23.98 23.98 23.55 23.61 193,261 +0.00(+0.00%)
May 24, 2002 23.98 23.98 23.55 23.61 189,390 -0.53(-2.20%)
May 23, 2002 23.81 24.18 23.49 24.14 358,085 +0.46(+1.96%)
May 22, 2002 23.57 23.78 23.27 23.67 508,168 -0.01(-0.03%)
May 21, 2002 24.01 24.28 23.55 23.68 288,106 -0.24(-1.01%)
May 20, 2002 24.55 24.55 23.90 23.92 253,860 -0.56(-2.28%)
May 17, 2002 24.45 24.53 24.21 24.48 187,008 +0.12(+0.50%)
May 16, 2002 24.45 24.53 24.18 24.36 140,256 -0.02(-0.08%)
May 15, 2002 24.39 24.59 24.23 24.38 275,599 -0.01(-0.03%)
May 14, 2002 24.35 24.41 24.23 24.39 565,789 +0.21(+0.86%)
May 13, 2002 24.39 24.39 23.85 24.18 523,653 -0.15(-0.61%)
May 10, 2002 24.64 24.64 24.29 24.33 161,250 -0.31(-1.25%)
May 09, 2002 24.85 24.99 24.62 24.64 220,062 -0.28(-1.11%)
May 08, 2002 24.76 24.98 24.73 24.91 538,691 +0.16(+0.65%)
May 07, 2002 24.51 24.82 24.45 24.75 313,566 +0.25(+1.01%)
May 06, 2002 24.96 25.06 24.48 24.50 347,960 -0.46(-1.86%)
May 03, 2002 24.95 25.05 24.83 24.96 454,418 +0.03(+0.13%)
May 02, 2002 24.62 25.10 24.62 24.93 411,984 +0.32(+1.28%)
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.