Skip to main content

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

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.97 19.45 18.95 19.22 1,423,789 +0.11(+0.60%)
Jul 30, 2009 18.08 19.41 18.06 19.11 1,971,738 +1.22(+6.79%)
Jul 29, 2009 17.76 18.04 17.73 17.89 885,821 -0.07(-0.41%)
Jul 28, 2009 18.14 18.45 17.87 17.97 1,226,237 -0.13(-0.71%)
Jul 27, 2009 18.54 18.73 18.01 18.09 1,802,039 -0.35(-1.89%)
Jul 24, 2009 18.25 18.44 17.85 18.44 1,858 +0.05(+0.29%)
Jul 23, 2009 17.39 18.43 17.24 18.39 1,635,818 +0.97(+5.55%)
Jul 22, 2009 17.13 17.58 17.10 17.42 1,132,684 +0.17(+0.97%)
Jul 21, 2009 17.36 17.58 17.07 17.25 920,327 -0.13(-0.73%)
Jul 20, 2009 17.06 17.44 16.93 17.38 828,728 +0.41(+2.41%)
Jul 17, 2009 17.04 17.15 16.78 16.97 884,467 -0.08(-0.47%)
Jul 16, 2009 16.82 17.14 16.62 17.05 1,159,995 +0.11(+0.63%)
Jul 15, 2009 16.66 17.03 16.47 16.95 1,878,661 +0.35(+2.10%)
Jul 14, 2009 16.70 16.75 16.40 16.60 1,722,173 -0.07(-0.40%)
Jul 13, 2009 16.14 16.74 16.14 16.66 1,262,098 +0.66(+4.11%)
Jul 10, 2009 15.88 16.25 15.75 16.00 990,218 -0.09(-0.54%)
Jul 09, 2009 16.06 16.25 15.88 16.09 1,155,981 +0.40(+2.57%)
Jul 08, 2009 16.29 16.43 15.46 15.69 2,188,492 -0.46(-2.87%)
Jul 07, 2009 16.72 16.72 16.15 16.15 1,324,707 -0.50(-3.02%)
Jul 06, 2009 16.95 17.03 16.43 16.66 2,763,648 -0.47(-2.74%)
Jul 02, 2009 18.11 18.11 17.13 17.13 1,009,285 -1.14(-6.22%)
Jul 01, 2009 17.99 19.02 17.74 18.26 1,403,149 +0.30(+1.65%)
Jun 30, 2009 18.14 18.17 17.74 17.97 1,043,917 -0.12(-0.67%)
Jun 29, 2009 18.32 18.40 17.84 18.09 1,055,476 -0.15(-0.85%)
Jun 26, 2009 17.76 18.34 17.72 18.24 2,847,556 +0.38(+2.14%)
Jun 25, 2009 17.59 17.89 17.59 17.86 2,198,986 +0.50(+2.86%)
Jun 24, 2009 17.22 17.47 16.99 17.36 1,374,307 +0.25(+1.45%)
Jun 23, 2009 17.15 17.36 16.80 17.11 1,539,621 +0.19(+1.11%)
Jun 22, 2009 17.87 17.96 16.86 16.93 2,194,068 -1.28(-7.01%)
Jun 19, 2009 18.46 18.55 18.12 18.20 1,540,277 -0.19(-1.06%)
Jun 18, 2009 18.08 18.49 17.91 18.40 1,412,632 +0.40(+2.20%)
Jun 17, 2009 18.56 18.58 17.95 18.00 1,688,434 -0.37(-2.01%)
Jun 16, 2009 18.54 18.72 18.21 18.37 1,648,296 -0.17(-0.94%)
Jun 15, 2009 18.83 18.96 18.31 18.54 1,605,431 -0.42(-2.23%)
Jun 12, 2009 18.85 19.02 18.55 18.97 2,337,393 -0.40(-2.08%)
Jun 11, 2009 19.77 19.99 19.34 19.37 2,278,262 -0.33(-1.67%)
Jun 10, 2009 20.15 20.15 19.32 19.70 1,969,265 -0.27(-1.35%)
Jun 09, 2009 19.74 20.08 19.61 19.97 1,525,500 +0.26(+1.33%)
Jun 08, 2009 19.54 19.85 19.36 19.71 1,252,937 +0.15(+0.79%)
Jun 05, 2009 19.93 19.93 19.39 19.55 1,775,662 -0.14(-0.72%)
Jun 04, 2009 19.60 19.73 19.11 19.69 1,953,584 +0.21(+1.10%)
Jun 03, 2009 19.40 19.61 19.22 19.48 1,308,452 -0.04(-0.21%)
Jun 02, 2009 18.97 19.98 18.94 19.52 2,478,744 +0.56(+2.94%)
Jun 01, 2009 18.32 19.19 18.28 18.96 2,281,249 +0.76(+4.17%)
May 29, 2009 17.80 18.21 17.21 18.20 5,661,218 +0.48(+2.69%)
May 28, 2009 17.18 17.88 17.13 17.72 2,325,802 +0.69(+4.06%)
May 27, 2009 17.81 18.07 16.91 17.03 2,983,883 -0.84(-4.70%)
May 26, 2009 16.78 17.93 16.74 17.87 2,869,610 +1.00(+5.93%)
May 22, 2009 17.56 17.60 16.80 16.87 2,344,945 -0.60(-3.46%)
May 21, 2009 16.64 17.54 16.49 17.48 3,639,215 +0.67(+4.00%)
May 20, 2009 19.83 20.07 16.70 16.80 6,947,284 -2.87(-14.58%)
May 19, 2009 19.89 20.28 19.44 19.67 3,262,713 +0.00(+0.00%)
May 18, 2009 18.47 19.71 18.42 19.67 2,394,924 +1.61(+8.88%)
May 15, 2009 18.35 18.55 17.97 18.07 1,783,089 -0.34(-1.82%)
May 14, 2009 17.88 18.60 17.21 18.40 2,898,133 +0.91(+5.22%)
May 13, 2009 18.16 18.49 17.46 17.49 2,350,704 -0.95(-5.14%)
May 12, 2009 18.30 18.70 17.84 18.44 2,302,579 +0.28(+1.55%)
May 11, 2009 18.00 18.53 17.64 18.15 2,343,617 -0.24(-1.31%)
May 08, 2009 17.74 18.40 17.05 18.40 2,770,176 +0.79(+4.46%)
May 07, 2009 19.19 19.19 17.50 17.61 2,338,257 -1.28(-6.79%)
May 06, 2009 18.73 19.07 18.09 18.89 1,868,732 +0.26(+1.37%)
May 05, 2009 18.94 19.15 18.42 18.64 1,852,729 -0.40(-2.12%)
May 04, 2009 18.32 19.07 17.93 19.04 2,553,793 +1.09(+6.10%)
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.