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 (%)
Feb 26, 2021 73.07 73.07 73.07 0 -0.72(-0.98%)
Feb 25, 2021 75.00 75.61 73.72 73.79 2,107,384 -0.97(-1.30%)
Feb 24, 2021 73.41 74.87 73.20 74.76 2,655,080 +1.25(+1.70%)
Feb 23, 2021 73.25 73.59 72.61 73.51 4,641,680 +0.34(+0.46%)
Feb 22, 2021 72.09 73.68 72.05 73.17 2,760,217 +0.96(+1.33%)
Feb 19, 2021 71.90 72.47 71.89 72.21 2,467,200 +0.73(+1.02%)
Feb 18, 2021 71.50 71.98 71.17 71.48 2,621,559 -0.39(-0.54%)
Feb 17, 2021 72.07 72.25 71.59 71.87 2,729,671 -0.59(-0.81%)
Feb 16, 2021 72.20 72.54 71.91 72.46 2,343,666 +0.98(+1.37%)
Feb 12, 2021 71.15 71.71 71.12 71.48 1,051,400 +0.44(+0.62%)
Feb 11, 2021 71.35 71.55 70.44 71.04 1,353,197 -0.29(-0.41%)
Feb 10, 2021 71.48 71.63 70.88 71.33 949,225 +0.05(+0.07%)
Feb 09, 2021 71.15 71.53 70.77 71.28 956,133 -0.04(-0.06%)
Feb 08, 2021 70.90 71.35 70.80 71.32 1,242,557 +0.62(+0.88%)
Feb 05, 2021 70.73 71.00 70.36 70.70 730,100 +0.50(+0.71%)
Feb 04, 2021 69.39 70.20 69.32 70.20 1,205,506 +1.04(+1.50%)
Feb 03, 2021 69.42 69.61 69.02 69.16 1,362,376 -0.22(-0.32%)
Feb 02, 2021 68.29 69.59 68.20 69.38 1,273,412 +1.98(+2.94%)
Feb 01, 2021 67.75 67.75 67.22 67.40 1,401,735 +0.26(+0.39%)
Jan 29, 2021 68.02 68.58 66.85 67.14 2,327,700 -1.16(-1.70%)
Jan 28, 2021 68.02 69.11 67.83 68.30 1,964,555 +0.86(+1.28%)
Jan 27, 2021 67.94 68.71 67.29 67.44 1,448,081 -1.78(-2.57%)
Jan 26, 2021 69.87 70.47 69.18 69.22 819,078 -0.69(-0.98%)
Jan 25, 2021 70.35 70.76 69.66 69.90 1,056,706 -0.98(-1.39%)
Jan 22, 2021 70.87 71.18 69.96 70.89 621,436 -0.24(-0.34%)
Jan 21, 2021 71.42 71.87 70.75 71.12 915,773 -0.18(-0.25%)
Jan 20, 2021 71.70 72.90 71.01 71.30 852,303 -0.01(-0.01%)
Jan 19, 2021 71.81 72.21 71.13 71.31 1,178,009 -0.11(-0.15%)
Jan 15, 2021 71.41 71.66 70.84 71.42 580,007 -0.79(-1.09%)
Jan 14, 2021 71.77 72.37 71.77 72.21 526,047 +0.60(+0.83%)
Jan 13, 2021 71.90 72.12 71.33 71.61 748,363 -0.21(-0.29%)
Jan 12, 2021 72.28 72.56 71.63 71.82 1,060,996 -0.11(-0.15%)
Jan 11, 2021 71.04 72.20 70.61 71.93 499,807 +0.48(+0.67%)
Jan 08, 2021 71.82 71.82 70.69 71.45 693,233 +0.23(+0.32%)
Jan 07, 2021 71.04 72.22 71.04 71.22 1,380,758 +0.65(+0.92%)
Jan 06, 2021 68.97 71.22 68.73 70.58 1,998,091 +2.46(+3.61%)
Jan 05, 2021 67.25 68.48 67.25 68.12 1,278,344 +0.77(+1.14%)
Jan 04, 2021 67.54 68.39 67.14 67.36 1,493,437 -0.20(-0.29%)
Dec 31, 2020 67.55 67.55 67.55 1,065,956 +0.39(+0.58%)
Dec 30, 2020 67.41 67.42 67.08 67.17 1,065,956 +0.01(+0.01%)
Dec 29, 2020 67.43 67.54 66.88 67.16 858,308 -0.06(-0.09%)
Dec 28, 2020 67.69 67.75 67.22 67.22 690,477 -0.11(-0.16%)
Dec 24, 2020 67.32 67.58 67.10 67.33 247,066 +2.22(+3.41%)
Dec 04, 2020 64.69 65.33 64.68 65.11 1,301,863 +0.47(+0.72%)
Dec 03, 2020 64.59 64.99 64.39 64.64 6,874,244 +0.11(+0.17%)
Dec 02, 2020 63.78 64.57 63.74 64.53 2,121,611 +0.62(+0.96%)
Dec 01, 2020 63.47 64.04 63.35 63.92 8,460,065 +1.40(+2.24%)
Nov 30, 2020 64.21 64.21 62.52 62.52 6,122,929 -1.62(-2.53%)
Nov 27, 2020 64.15 64.21 63.75 64.14 1,994,663 +0.13(+0.20%)
Nov 25, 2020 64.03 64.13 63.39 64.01 2,822,764 -0.11(-0.17%)
Nov 24, 2020 62.85 64.17 62.69 64.12 7,618,330 +1.52(+2.43%)
Nov 23, 2020 62.00 62.86 61.64 62.60 1,396,931 +1.32(+2.15%)
Nov 20, 2020 61.51 61.95 61.14 61.28 1,108,813 -0.39(-0.64%)
Nov 19, 2020 61.64 61.75 61.31 61.68 1,195,477 -0.11(-0.18%)
Nov 18, 2020 61.79 62.54 61.76 61.79 1,280,437 -0.05(-0.08%)
Nov 17, 2020 61.04 61.84 60.91 61.83 1,072,859 +0.42(+0.68%)
Nov 16, 2020 60.75 61.45 60.67 61.41 2,036,313 +0.84(+1.39%)
Nov 13, 2020 60.25 60.82 60.16 60.57 1,629,845 +0.62(+1.03%)
Nov 12, 2020 60.02 60.14 59.63 59.96 1,137,241 -0.40(-0.66%)
Nov 11, 2020 60.28 60.55 59.80 60.36 1,355,969 +0.37(+0.62%)
Nov 10, 2020 60.32 60.54 59.50 59.99 1,394,842 -0.04(-0.06%)
Nov 09, 2020 60.00 60.59 59.28 60.02 3,307,376 +2.27(+3.93%)
Nov 06, 2020 58.10 58.22 57.66 57.76 937,385 -0.25(-0.43%)
Nov 05, 2020 57.64 58.35 57.64 58.01 1,206,240 +0.20(+0.34%)
Nov 04, 2020 57.00 58.04 56.89 57.81 3,151,172 +0.44(+0.76%)
Nov 03, 2020 56.99 57.55 56.96 57.37 1,814,558 +0.97(+1.72%)
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.