Skip to main content

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

23.35 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 37.87 38.15 37.52 37.94 150,500 -0.06(-0.16%)
Jul 29, 2004 37.30 38.10 37.21 38.00 183,000 +0.65(+1.74%)
Jul 28, 2004 37.70 37.83 37.04 37.35 224,900 -0.56(-1.48%)
Jul 27, 2004 37.38 38.04 37.28 37.91 167,900 +0.59(+1.58%)
Jul 26, 2004 37.82 37.91 37.20 37.32 215,500 -0.43(-1.14%)
Jul 23, 2004 38.12 38.20 37.75 37.75 183,400 -0.33(-0.87%)
Jul 22, 2004 38.00 38.20 37.63 38.08 333,800 -0.02(-0.05%)
Jul 21, 2004 38.63 38.87 38.04 38.10 209,600 -0.33(-0.86%)
Jul 20, 2004 37.65 38.54 37.65 38.43 208,400 +0.78(+2.07%)
Jul 19, 2004 37.65 38.07 37.56 37.65 332,300 -0.04(-0.11%)
Jul 16, 2004 37.83 38.20 37.69 37.69 121,600 -0.13(-0.34%)
Jul 15, 2004 38.02 38.15 37.76 37.82 228,500 -0.26(-0.68%)
Jul 14, 2004 38.27 38.41 38.02 38.08 235,300 -0.20(-0.52%)
Jul 13, 2004 38.22 38.51 38.15 38.28 146,500 +0.06(+0.16%)
Jul 12, 2004 38.10 38.30 37.78 38.22 212,400 +0.10(+0.26%)
Jul 09, 2004 38.05 38.20 37.99 38.12 203,000 +0.24(+0.63%)
Jul 08, 2004 38.25 38.35 37.87 37.88 368,300 -0.28(-0.73%)
Jul 07, 2004 38.53 38.79 38.11 38.16 468,900 -0.38(-0.99%)
Jul 06, 2004 38.86 38.96 38.45 38.54 251,100 -0.32(-0.82%)
Jul 02, 2004 38.57 38.97 38.53 38.86 177,400 +0.29(+0.75%)
Jul 01, 2004 38.30 38.57 37.91 38.57 384,700 +0.36(+0.94%)
Jun 30, 2004 38.25 38.45 37.71 38.21 168,300 +0.16(+0.42%)
Jun 29, 2004 37.78 38.20 37.68 38.05 260,000 +0.27(+0.71%)
Jun 28, 2004 38.40 38.45 37.72 37.78 379,300 -0.22(-0.58%)
Jun 25, 2004 38.15 38.67 38.00 38.00 200,600 -0.23(-0.60%)
Jun 24, 2004 38.35 38.40 38.07 38.23 204,700 -0.12(-0.31%)
Jun 23, 2004 38.00 38.35 37.82 38.35 136,300 +0.29(+0.76%)
Jun 22, 2004 37.70 38.08 37.50 38.06 243,100 +0.28(+0.74%)
Jun 21, 2004 38.15 38.15 37.71 37.78 224,100 +0.03(+0.08%)
Jun 18, 2004 37.52 38.00 37.52 37.75 251,700 +0.08(+0.21%)
Jun 17, 2004 37.50 37.80 37.44 37.67 174,300 +0.06(+0.16%)
Jun 16, 2004 37.46 37.66 37.31 37.61 195,100 +0.16(+0.43%)
Jun 15, 2004 37.65 37.99 37.40 37.45 351,400 -0.05(-0.13%)
Jun 14, 2004 37.54 37.64 37.42 37.50 256,900 -0.14(-0.37%)
Jun 10, 2004 37.70 37.70 37.57 37.64 157,800 +0.04(+0.11%)
Jun 09, 2004 37.67 37.74 37.57 37.60 241,600 -0.17(-0.45%)
Jun 08, 2004 37.75 37.79 37.41 37.77 145,700 -0.04(-0.11%)
Jun 07, 2004 37.50 37.84 37.36 37.81 127,000 +0.51(+1.37%)
Jun 04, 2004 37.15 37.53 37.07 37.30 178,900 +0.35(+0.95%)
Jun 03, 2004 37.00 37.12 36.91 36.95 306,900 -0.06(-0.16%)
Jun 02, 2004 37.08 37.35 36.82 37.01 227,800 -0.06(-0.16%)
Jun 01, 2004 36.80 37.07 36.68 37.07 253,300 +0.17(+0.46%)
May 28, 2004 36.90 36.90 36.68 36.90 161,200 +0.00(+0.00%)
May 27, 2004 36.60 36.90 36.55 36.90 323,700 +0.41(+1.12%)
May 26, 2004 36.41 36.49 36.00 36.49 143,200 -0.02(-0.05%)
May 25, 2004 35.81 36.51 35.40 36.51 208,200 +0.71(+1.98%)
May 24, 2004 35.50 35.89 35.44 35.80 273,900 +0.40(+1.13%)
May 21, 2004 35.15 35.72 35.15 35.40 241,100 +0.20(+0.57%)
May 20, 2004 35.00 35.60 34.80 35.20 531,100 +0.39(+1.12%)
May 19, 2004 34.60 35.14 34.44 34.81 674,500 +0.63(+1.84%)
May 18, 2004 33.15 34.19 33.15 34.18 927,500 +1.26(+3.83%)
May 17, 2004 34.05 34.05 32.78 32.92 698,800 -1.28(-3.74%)
May 14, 2004 34.63 34.74 33.90 34.20 271,500 -0.48(-1.38%)
May 13, 2004 34.95 35.14 34.67 34.68 259,300 -0.35(-1.00%)
May 12, 2004 35.10 35.13 34.28 35.03 276,200 -0.02(-0.06%)
May 11, 2004 34.85 35.33 34.83 35.05 455,900 +0.19(+0.55%)
May 10, 2004 35.20 35.20 33.83 34.86 552,500 -0.52(-1.47%)
May 07, 2004 36.35 36.41 35.09 35.38 351,300 -1.02(-2.80%)
May 06, 2004 36.50 36.52 36.01 36.40 230,500 -0.19(-0.52%)
May 05, 2004 36.40 36.95 36.40 36.59 437,300 +0.04(+0.11%)
May 04, 2004 36.35 36.75 36.35 36.55 229,700 +0.13(+0.36%)
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.