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 (%)
Feb 28, 2013 28.89 28.95 28.73 28.74 1,342,885 -0.17(-0.57%)
Feb 27, 2013 28.34 29.03 28.34 28.91 1,024,295 +0.57(+2.02%)
Feb 26, 2013 28.40 28.63 28.13 28.34 882,420 +0.08(+0.29%)
Feb 25, 2013 29.20 29.26 28.25 28.25 1,099,296 -0.83(-2.85%)
Feb 22, 2013 28.62 29.08 28.54 29.08 1,202,791 +0.68(+2.38%)
Feb 21, 2013 29.15 29.16 28.21 28.40 3,273,483 -0.76(-2.61%)
Feb 20, 2013 30.48 30.67 29.13 29.16 3,083,195 -1.59(-5.16%)
Feb 19, 2013 30.67 30.81 30.52 30.75 2,528,084 +0.11(+0.37%)
Feb 15, 2013 30.50 31.01 30.48 30.64 2,361,166 +0.19(+0.62%)
Feb 14, 2013 29.65 30.46 29.64 30.45 1,606,090 +0.71(+2.40%)
Feb 13, 2013 29.10 29.74 28.98 29.74 2,318,540 +0.65(+2.23%)
Feb 12, 2013 28.89 29.16 28.80 29.09 1,356,774 +0.27(+0.94%)
Feb 11, 2013 28.53 28.83 28.38 28.82 1,075,777 +0.24(+0.84%)
Feb 08, 2013 28.27 28.58 28.15 28.58 827,816 +0.32(+1.12%)
Feb 07, 2013 28.24 28.28 27.94 28.26 1,053,374 -0.01(-0.03%)
Feb 06, 2013 27.69 28.28 27.67 28.27 869,917 +0.78(+2.85%)
Feb 04, 2013 27.32 27.63 27.27 27.49 1,292,496 -0.05(-0.16%)
Feb 01, 2013 27.50 27.60 27.19 27.53 842,576 +0.29(+1.05%)
Jan 31, 2013 27.14 27.46 27.01 27.25 1,244,299 +0.07(+0.25%)
Jan 30, 2013 27.29 27.33 26.96 27.18 827,459 -0.19(-0.69%)
Jan 29, 2013 26.88 27.38 26.76 27.37 1,019,422 +0.37(+1.37%)
Jan 28, 2013 26.94 27.02 26.76 27.00 967,170 +0.07(+0.25%)
Jan 25, 2013 26.87 27.00 26.79 26.93 1,054,903 +0.17(+0.62%)
Jan 24, 2013 26.74 26.98 26.63 26.76 1,734,025 +0.08(+0.28%)
Jan 23, 2013 26.53 26.70 26.36 26.69 1,308,466 +0.16(+0.60%)
Jan 22, 2013 26.16 26.63 26.15 26.53 1,996,315 +0.33(+1.26%)
Jan 18, 2013 25.51 26.27 25.44 26.20 2,461,845 +0.65(+2.56%)
Jan 17, 2013 25.32 25.65 25.16 25.54 1,049,465 +0.37(+1.46%)
Jan 16, 2013 25.21 25.35 24.99 25.18 863,378 -0.03(-0.12%)
Jan 15, 2013 24.95 25.27 24.86 25.21 850,333 +0.17(+0.69%)
Jan 14, 2013 25.00 25.09 24.84 25.03 919,319 +0.01(+0.03%)
Jan 11, 2013 24.83 25.06 24.71 25.03 834,129 +0.21(+0.85%)
Jan 10, 2013 24.89 24.89 24.58 24.81 991,348 +0.17(+0.70%)
Jan 09, 2013 24.77 24.85 24.57 24.64 1,144,817 -0.02(-0.06%)
Jan 08, 2013 24.67 24.71 24.37 24.66 1,190,291 -0.11(-0.43%)
Jan 07, 2013 24.91 24.96 24.67 24.76 735,896 -0.14(-0.57%)
Jan 04, 2013 24.64 25.06 24.52 24.90 1,680,564 +0.38(+1.53%)
Jan 03, 2013 24.59 24.66 24.44 24.53 1,191,098 -0.14(-0.55%)
Jan 02, 2013 24.40 24.67 24.34 24.66 1,310,647 +0.73(+3.05%)
Dec 31, 2012 23.81 23.98 23.66 23.93 1,089,002 +0.14(+0.60%)
Dec 28, 2012 23.93 24.11 23.77 23.79 816,394 -0.33(-1.37%)
Dec 27, 2012 24.20 24.23 23.92 24.12 787,977 -0.08(-0.31%)
Dec 26, 2012 24.51 24.57 24.17 24.20 897,096 -0.29(-1.17%)
Dec 24, 2012 24.36 24.51 24.27 24.48 451,167 +0.17(+0.68%)
Dec 21, 2012 24.08 24.33 24.03 24.32 2,263,843 -0.26(-1.04%)
Dec 20, 2012 24.35 24.57 24.20 24.57 1,423,210 +0.36(+1.49%)
Dec 19, 2012 24.19 24.39 24.04 24.21 1,221,814 +0.10(+0.41%)
Dec 18, 2012 23.77 24.18 23.71 24.11 1,252,251 +0.47(+2.01%)
Dec 17, 2012 23.45 23.68 23.33 23.64 1,169,938 +0.31(+1.32%)
Dec 14, 2012 23.36 23.55 23.28 23.33 856,352 -0.07(-0.29%)
Dec 13, 2012 23.51 23.66 23.29 23.40 1,507,362 -0.04(-0.16%)
Dec 12, 2012 23.15 23.47 23.11 23.44 1,628,574 +0.46(+2.02%)
Dec 11, 2012 23.09 23.13 22.83 22.97 1,543,548 -0.01(-0.06%)
Dec 10, 2012 23.26 23.35 22.89 22.99 2,349,227 -0.32(-1.37%)
Dec 07, 2012 23.21 23.41 23.10 23.31 1,215,938 +0.25(+1.07%)
Dec 06, 2012 23.07 23.37 22.85 23.06 1,590,078 -0.07(-0.31%)
Dec 05, 2012 23.03 23.52 23.02 23.13 2,742,976 +0.13(+0.57%)
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.