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, 2015 30.96 31.04 30.60 30.61 1,337,774 -0.29(-0.93%)
Jul 30, 2015 30.91 31.10 30.50 30.90 659,285 -0.06(-0.18%)
Jul 29, 2015 30.60 30.98 30.40 30.95 536,456 +0.42(+1.39%)
Jul 28, 2015 30.74 30.81 30.32 30.53 890,238 +0.05(+0.16%)
Jul 27, 2015 30.15 30.51 30.01 30.48 1,204,667 +0.02(+0.05%)
Jul 24, 2015 30.99 31.09 30.39 30.47 684,179 -0.58(-1.86%)
Jul 23, 2015 31.39 31.40 30.97 31.04 679,029 -0.32(-1.01%)
Jul 22, 2015 31.08 31.47 31.07 31.36 620,664 +0.16(+0.51%)
Jul 21, 2015 30.67 31.32 30.67 31.20 1,123,403 -0.10(-0.30%)
Jul 20, 2015 31.47 31.66 31.23 31.30 558,307 -0.16(-0.50%)
Jul 17, 2015 31.71 31.79 31.31 31.46 786,864 -0.25(-0.80%)
Jul 16, 2015 31.46 31.73 31.43 31.71 1,089,510 +0.40(+1.29%)
Jul 15, 2015 31.06 31.48 30.93 31.31 967,414 +0.29(+0.92%)
Jul 14, 2015 30.72 31.09 30.61 31.02 1,191,350 +0.02(+0.05%)
Jul 13, 2015 30.94 31.04 30.77 31.00 729,864 +0.40(+1.29%)
Jul 10, 2015 30.92 30.93 30.52 30.61 1,525,832 +0.31(+1.02%)
Jul 09, 2015 30.67 30.79 30.29 30.30 928,651 +0.10(+0.31%)
Jul 08, 2015 30.56 30.60 30.13 30.20 903,527 -0.58(-1.88%)
Jul 07, 2015 30.54 30.78 30.11 30.78 903,828 +0.11(+0.36%)
Jul 06, 2015 30.07 30.79 30.07 30.67 992,386 -0.15(-0.49%)
Jul 02, 2015 31.09 30.82 30.82 30.82 698,578 -0.25(-0.82%)
Jul 01, 2015 31.26 31.48 30.92 31.08 1,012,504 +0.06(+0.18%)
Jun 30, 2015 31.52 31.65 30.87 31.02 1,115,536 -0.10(-0.33%)
Jun 29, 2015 31.82 31.82 31.10 31.12 892,596 -1.20(-3.73%)
Jun 26, 2015 32.25 32.42 32.05 32.33 886,298 +0.17(+0.54%)
Jun 25, 2015 32.46 32.58 32.11 32.15 349,331 -0.25(-0.78%)
Jun 24, 2015 32.57 32.78 32.37 32.41 452,802 -0.30(-0.92%)
Jun 23, 2015 32.78 32.89 32.59 32.71 386,348 +0.00(+0.00%)
Jun 22, 2015 32.92 33.04 32.63 32.71 587,816 +0.01(+0.02%)
Jun 19, 2015 32.60 32.91 32.56 32.70 985,452 -0.08(-0.24%)
Jun 18, 2015 32.43 32.93 32.42 32.78 805,409 +0.41(+1.27%)
Jun 17, 2015 32.55 32.69 32.13 32.37 938,699 -0.06(-0.17%)
Jun 16, 2015 31.84 32.60 31.84 32.42 1,287,622 +0.50(+1.56%)
Jun 15, 2015 31.09 32.00 30.94 31.92 1,454,679 +0.53(+1.69%)
Jun 12, 2015 31.65 31.70 31.35 31.39 509,731 -0.34(-1.07%)
Jun 11, 2015 31.72 31.99 31.63 31.73 1,070,322 +0.07(+0.23%)
Jun 10, 2015 31.46 32.33 31.34 31.66 1,704,761 +0.58(+1.86%)
Jun 09, 2015 31.79 31.90 31.06 31.08 871,876 -0.72(-2.27%)
Jun 08, 2015 31.96 32.23 31.81 31.81 773,082 -0.06(-0.20%)
Jun 05, 2015 31.71 31.93 31.52 31.87 651,108 +0.32(+1.01%)
Jun 04, 2015 32.17 32.38 31.44 31.55 933,992 -0.85(-2.62%)
Jun 03, 2015 32.04 32.43 31.96 32.40 996,710 +0.52(+1.64%)
Jun 02, 2015 32.00 32.11 31.77 31.88 888,056 -0.33(-1.03%)
Jun 01, 2015 32.34 32.42 31.91 32.21 644,560 +0.02(+0.07%)
May 29, 2015 32.19 32.38 32.02 32.19 752,648 -0.08(-0.25%)
May 28, 2015 32.19 32.36 32.07 32.27 850,685 +0.01(+0.02%)
May 27, 2015 32.14 32.45 32.00 32.26 1,223,035 +0.18(+0.57%)
May 26, 2015 32.21 32.38 31.84 32.07 636,387 -0.29(-0.88%)
May 22, 2015 32.32 32.36 32.36 32.36 869,376 -0.04(-0.12%)
May 21, 2015 32.57 32.75 32.05 32.40 1,427,646 -0.33(-1.02%)
May 20, 2015 32.89 34.09 32.55 32.73 2,113,907 +0.03(+0.10%)
May 19, 2015 32.97 33.01 32.52 32.70 685,277 -0.18(-0.55%)
May 18, 2015 32.63 33.01 32.63 32.88 535,838 +0.14(+0.44%)
May 15, 2015 32.97 33.04 32.54 32.74 372,140 -0.20(-0.60%)
May 14, 2015 32.78 33.10 32.57 32.94 516,759 +0.29(+0.87%)
May 13, 2015 32.65 32.84 32.43 32.65 665,840 +0.02(+0.07%)
May 12, 2015 32.43 32.72 32.04 32.63 561,573 -0.02(-0.07%)
May 11, 2015 32.38 32.69 32.33 32.65 632,608 +0.21(+0.64%)
May 08, 2015 32.45 32.48 32.23 32.45 767,427 +0.30(+0.94%)
May 07, 2015 31.90 32.34 31.82 32.15 1,080,174 +0.20(+0.62%)
May 06, 2015 32.11 32.30 31.74 31.95 1,580,256 -0.15(-0.47%)
May 05, 2015 32.50 32.87 31.92 32.10 1,567,089 -0.53(-1.63%)
May 04, 2015 32.82 33.08 32.61 32.63 835,288 -0.06(-0.17%)
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.