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 (%)
Oct 31, 2002 28.85 29.11 28.60 28.71 113,600 -0.19(-0.66%)
Oct 30, 2002 28.64 29.20 28.35 28.90 109,800 +0.31(+1.08%)
Oct 29, 2002 28.85 29.10 28.12 28.59 169,600 -0.55(-1.89%)
Oct 28, 2002 30.00 30.00 29.03 29.14 103,200 -0.11(-0.38%)
Oct 25, 2002 28.15 29.36 28.06 29.25 83,900 +0.94(+3.32%)
Oct 24, 2002 29.02 29.17 28.13 28.31 140,200 -0.51(-1.77%)
Oct 23, 2002 28.30 28.82 27.60 28.82 123,900 +0.47(+1.66%)
Oct 22, 2002 28.55 28.56 27.76 28.35 172,900 -0.47(-1.63%)
Oct 21, 2002 28.36 28.88 27.55 28.82 183,600 +0.26(+0.91%)
Oct 18, 2002 29.00 29.19 28.16 28.56 151,700 -0.39(-1.35%)
Oct 17, 2002 28.25 29.14 28.25 28.95 231,900 +1.18(+4.25%)
Oct 16, 2002 28.15 28.15 27.28 27.77 153,900 -0.71(-2.49%)
Oct 15, 2002 27.05 28.97 27.05 28.48 324,700 +1.84(+6.91%)
Oct 14, 2002 25.00 26.75 25.00 26.64 443,700 -0.05(-0.19%)
Oct 11, 2002 26.40 27.26 26.40 26.69 226,800 +0.84(+3.25%)
Oct 10, 2002 24.53 26.08 24.09 25.85 265,800 +1.42(+5.81%)
Oct 09, 2002 25.73 25.73 24.43 24.43 306,300 -1.50(-5.78%)
Oct 08, 2002 25.00 26.40 25.00 25.93 306,100 +0.80(+3.18%)
Oct 07, 2002 26.21 26.40 25.12 25.13 309,300 -1.58(-5.92%)
Oct 04, 2002 26.85 27.12 26.51 26.71 252,200 -0.40(-1.48%)
Oct 03, 2002 28.07 28.30 27.00 27.11 283,400 -0.89(-3.18%)
Oct 02, 2002 28.55 28.92 28.00 28.00 271,900 -0.74(-2.57%)
Oct 01, 2002 27.84 28.74 27.28 28.74 200,500 +1.10(+3.98%)
Sep 30, 2002 27.45 28.05 26.67 27.64 162,200 +0.19(+0.69%)
Sep 27, 2002 28.26 28.31 27.40 27.45 206,000 -0.87(-3.07%)
Sep 26, 2002 28.20 28.70 28.05 28.32 297,700 +0.30(+1.07%)
Sep 25, 2002 27.16 28.05 26.95 28.02 240,100 +0.96(+3.55%)
Sep 24, 2002 27.10 27.74 26.86 27.06 246,700 -0.34(-1.24%)
Sep 23, 2002 27.10 27.50 26.80 27.40 170,500 +0.28(+1.03%)
Sep 20, 2002 27.28 27.32 26.82 27.12 260,300 -0.01(-0.04%)
Sep 19, 2002 27.95 27.95 27.06 27.13 187,200 -0.92(-3.28%)
Sep 18, 2002 28.05 28.33 27.33 28.05 216,300 -0.16(-0.57%)
Sep 17, 2002 28.90 29.15 28.17 28.21 167,700 -0.53(-1.84%)
Sep 16, 2002 28.95 28.95 28.60 28.74 143,200 +0.13(+0.45%)
Sep 13, 2002 28.44 28.80 27.80 28.61 381,400 +0.15(+0.53%)
Sep 12, 2002 29.50 29.50 28.34 28.46 200,900 -1.28(-4.30%)
Sep 11, 2002 29.85 30.20 29.65 29.74 153,200 +0.21(+0.71%)
Sep 10, 2002 29.29 29.69 28.80 29.53 392,100 +0.44(+1.51%)
Sep 09, 2002 28.35 29.35 27.74 29.09 220,200 +0.72(+2.54%)
Sep 06, 2002 28.10 28.44 28.10 28.37 390,000 +0.41(+1.47%)
Sep 05, 2002 28.80 28.80 27.78 27.96 250,200 -0.83(-2.88%)
Sep 04, 2002 27.90 28.80 27.85 28.79 180,200 +1.06(+3.82%)
Sep 03, 2002 28.70 28.70 27.30 27.73 506,300 -1.08(-3.75%)
Aug 30, 2002 28.75 29.28 28.52 28.81 205,100 +0.07(+0.24%)
Aug 29, 2002 55.70 28.75 27.38 28.74 3,090,000 +0.89(+3.20%)
Aug 28, 2002 28.39 28.50 27.56 27.85 434,500 -0.56(-1.97%)
Aug 27, 2002 29.05 29.46 28.32 28.41 221,800 -0.45(-1.56%)
Aug 26, 2002 28.53 28.91 28.20 28.86 222,000 +0.43(+1.51%)
Aug 23, 2002 29.07 29.07 28.30 28.43 284,900 -0.68(-2.34%)
Aug 22, 2002 28.55 29.94 28.41 29.11 648,500 +0.81(+2.86%)
Aug 21, 2002 25.60 28.65 25.40 28.30 991,400 +3.20(+12.75%)
Aug 20, 2002 26.20 26.20 24.85 25.10 975,000 -1.23(-4.67%)
Aug 16, 2002 27.30 27.30 26.10 26.33 398,100 -0.97(-3.55%)
Aug 15, 2002 26.96 27.39 26.70 27.30 189,900 +0.38(+1.41%)
Aug 14, 2002 25.95 26.93 25.61 26.92 156,900 +0.98(+3.78%)
Aug 13, 2002 26.60 26.70 25.92 25.94 830,000 -0.65(-2.44%)
Aug 12, 2002 26.62 26.63 25.90 26.59 200,000 +1.13(+4.44%)
Aug 07, 2002 25.05 25.49 24.56 25.46 244,300 +0.81(+3.29%)
Aug 06, 2002 24.38 25.00 24.35 24.65 422,300 +0.26(+1.07%)
Aug 05, 2002 25.26 25.40 24.15 24.39 167,100 -0.87(-3.44%)
Aug 02, 2002 26.28 26.28 24.90 25.26 178,100 -1.12(-4.25%)
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.