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 29, 2005 16.47 16.59 16.41 16.50 563,258 +0.01(+0.08%)
Jul 28, 2005 16.51 16.55 16.39 16.49 283,639 +0.02(+0.12%)
Jul 27, 2005 16.42 16.49 16.32 16.47 384,439 +0.03(+0.16%)
Jul 26, 2005 16.52 16.60 16.38 16.44 458,438 -0.03(-0.16%)
Jul 25, 2005 16.55 16.68 16.41 16.47 296,295 -0.13(-0.77%)
Jul 22, 2005 16.45 16.64 16.42 16.60 345,280 +0.13(+0.82%)
Jul 21, 2005 16.63 16.71 16.36 16.46 346,322 -0.18(-1.09%)
Jul 20, 2005 16.60 16.71 16.48 16.64 344,089 +0.05(+0.28%)
Jul 19, 2005 16.40 16.69 16.40 16.60 502,510 +0.19(+1.15%)
Jul 18, 2005 16.28 16.49 16.24 16.41 589,314 +0.12(+0.74%)
Jul 15, 2005 16.16 16.33 16.08 16.29 615,519 +0.09(+0.58%)
Jul 14, 2005 16.22 16.35 16.06 16.19 414,217 +0.04(+0.25%)
Jul 13, 2005 16.18 16.22 16.05 16.15 587,676 -0.07(-0.41%)
Jul 12, 2005 16.29 16.32 16.16 16.22 785,107 -0.07(-0.41%)
Jul 11, 2005 16.12 16.31 16.11 16.29 693,241 +0.15(+0.92%)
Jul 08, 2005 16.09 16.22 16.03 16.14 800,741 +0.03(+0.21%)
Jul 07, 2005 15.85 16.13 15.84 16.11 596,908 +0.03(+0.17%)
Jul 06, 2005 16.11 16.15 16.04 16.08 734,186 +0.00(+0.00%)
Jul 05, 2005 16.02 16.17 15.99 16.08 748,331 +0.02(+0.13%)
Jul 01, 2005 16.09 16.22 16.05 16.06 885,758 +0.00(+0.00%)
Jun 30, 2005 16.11 16.27 16.06 16.06 1,246,822 -0.05(-0.33%)
Jun 29, 2005 16.12 16.18 16.07 16.11 687,881 -0.01(-0.04%)
Jun 28, 2005 15.87 16.24 15.79 16.12 918,217 +0.30(+1.87%)
Jun 27, 2005 15.84 15.90 15.72 15.82 583,359 +0.03(+0.21%)
Jun 24, 2005 15.82 16.01 15.75 15.79 861,042 -0.05(-0.30%)
Jun 23, 2005 16.00 16.05 15.80 15.84 493,577 -0.18(-1.13%)
Jun 22, 2005 16.12 16.12 15.98 16.02 422,257 -0.03(-0.21%)
Jun 21, 2005 15.96 16.05 15.88 16.05 406,475 +0.07(+0.46%)
Jun 20, 2005 16.02 16.13 15.96 15.98 464,989 -0.19(-1.16%)
Jun 17, 2005 16.12 16.25 15.94 16.17 918,217 +0.03(+0.21%)
Jun 16, 2005 16.00 16.17 15.99 16.13 452,631 +0.07(+0.46%)
Jun 15, 2005 16.07 16.15 15.98 16.06 526,780 +0.01(+0.04%)
Jun 14, 2005 16.09 16.22 16.05 16.05 770,069 -0.10(-0.62%)
Jun 13, 2005 16.17 16.27 16.09 16.15 651,700 -0.07(-0.41%)
Jun 10, 2005 16.32 16.38 16.13 16.22 545,987 -0.08(-0.49%)
Jun 09, 2005 16.28 16.39 16.20 16.30 886,801 -0.01(-0.08%)
Jun 08, 2005 16.44 16.54 16.29 16.31 509,508 -0.13(-0.78%)
Jun 07, 2005 16.44 16.56 16.41 16.44 603,906 +0.05(+0.33%)
Jun 06, 2005 16.37 16.43 16.25 16.39 645,893 +0.01(+0.08%)
Jun 03, 2005 16.59 16.70 16.31 16.37 770,665 -0.28(-1.69%)
Jun 02, 2005 16.54 16.76 16.49 16.66 711,555 +0.07(+0.45%)
Jun 01, 2005 16.39 16.78 16.39 16.58 612,244 +0.22(+1.36%)
May 31, 2005 16.20 16.48 16.11 16.36 612,988 +0.09(+0.58%)
May 27, 2005 16.17 16.35 16.06 16.27 484,941 +0.11(+0.66%)
May 26, 2005 15.84 16.19 15.84 16.16 313,268 +0.34(+2.17%)
May 25, 2005 15.88 15.92 15.76 15.82 637,555 -0.17(-1.05%)
May 24, 2005 16.05 16.15 15.97 15.98 668,823 -0.16(-1.00%)
May 23, 2005 16.10 16.21 15.97 16.15 460,076 +0.13(+0.84%)
May 20, 2005 15.92 16.09 15.78 16.01 622,219 +0.07(+0.42%)
May 19, 2005 15.85 16.02 15.80 15.94 1,110,288 +0.05(+0.34%)
May 18, 2005 15.78 15.99 15.45 15.89 1,571,406 +0.11(+0.68%)
May 17, 2005 15.72 15.90 15.51 15.78 981,943 -0.14(-0.89%)
May 16, 2005 15.55 15.95 15.53 15.92 926,853 +0.34(+2.15%)
May 13, 2005 15.63 15.77 15.38 15.59 602,119 -0.05(-0.30%)
May 12, 2005 15.94 16.03 15.60 15.64 638,598 -0.34(-2.10%)
May 11, 2005 15.96 16.13 15.68 15.97 496,555 -0.06(-0.38%)
May 10, 2005 15.94 16.18 15.90 16.03 822,628 -0.19(-1.20%)
May 09, 2005 16.08 16.31 16.08 16.23 530,651 +0.09(+0.58%)
May 06, 2005 16.22 16.22 16.01 16.13 464,394 +0.08(+0.50%)
May 05, 2005 15.78 16.14 15.77 16.05 689,519 +0.17(+1.06%)
May 04, 2005 15.77 16.06 15.76 15.88 1,192,923 +0.15(+0.94%)
May 03, 2005 15.66 15.86 15.58 15.74 977,029 +0.10(+0.64%)
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.