Skip to main content

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

23.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 27.35 27.35 26.32 26.76 178,300 -0.66(-2.41%)
Jul 30, 2002 27.01 27.42 25.90 27.42 233,500 +0.34(+1.26%)
Jul 29, 2002 25.60 27.15 25.60 27.08 185,800 +1.99(+7.93%)
Jul 26, 2002 24.52 25.28 24.40 25.09 130,300 +0.56(+2.28%)
Jul 25, 2002 25.00 25.50 24.28 24.53 180,700 -0.47(-1.88%)
Jul 24, 2002 22.76 25.00 22.46 25.00 271,900 +1.05(+4.38%)
Jul 23, 2002 25.40 25.41 23.74 23.95 207,200 -1.50(-5.89%)
Jul 22, 2002 25.00 25.80 24.74 25.45 888,100 -0.69(-2.64%)
Jul 19, 2002 26.88 26.88 25.85 26.14 364,100 -1.13(-4.14%)
Jul 17, 2002 27.74 28.17 26.87 27.27 156,900 -0.83(-2.95%)
Jul 12, 2002 27.88 28.51 27.69 28.10 166,700 +0.22(+0.79%)
Jul 11, 2002 27.88 28.04 27.10 27.88 950,000 -0.25(-0.89%)
Jul 10, 2002 28.86 29.50 28.04 28.13 246,200 -0.53(-1.85%)
Jul 09, 2002 29.85 29.85 28.66 28.66 262,000 -1.26(-4.21%)
Jul 08, 2002 30.00 30.00 29.92 29.92 145,700 -0.33(-1.09%)
Jul 05, 2002 28.95 30.54 28.95 30.25 141,100 +1.43(+4.96%)
Jul 04, 2002 29.20 29.58 28.58 28.82 193,500 +0.00(+0.00%)
Jul 03, 2002 29.20 29.58 28.58 28.82 190,700 -0.50(-1.71%)
Jul 02, 2002 30.05 30.05 29.25 29.32 273,700 -1.10(-3.62%)
Jul 01, 2002 31.20 31.20 30.31 30.42 180,300 -0.78(-2.50%)
Jun 28, 2002 30.30 31.62 30.30 31.20 174,600 +0.65(+2.13%)
Jun 27, 2002 30.50 31.10 30.40 30.55 149,300 +0.30(+0.99%)
Jun 26, 2002 29.90 30.86 29.81 30.25 356,400 +0.10(+0.33%)
Jun 25, 2002 30.55 31.26 30.15 30.15 330,500 -0.23(-0.76%)
Jun 21, 2002 31.51 31.63 31.10 30.38 801,600 -1.41(-4.44%)
Jun 20, 2002 32.61 32.67 31.71 31.79 330,900 -1.07(-3.26%)
Jun 19, 2002 33.40 33.51 32.76 32.86 319,900 -0.79(-2.35%)
Jun 18, 2002 33.41 33.94 33.35 33.65 242,500 +0.29(+0.87%)
Jun 17, 2002 32.16 33.36 32.11 33.36 235,800 +1.21(+3.76%)
Jun 14, 2002 32.50 32.50 31.23 32.15 457,700 -1.27(-3.80%)
Jun 12, 2002 33.85 33.90 32.71 33.42 313,600 -0.43(-1.27%)
Jun 11, 2002 34.65 34.99 33.85 33.85 87,500 -0.79(-2.28%)
Jun 10, 2002 34.40 35.00 34.26 34.64 110,700 +0.13(+0.38%)
Jun 07, 2002 34.00 34.72 33.59 34.51 119,000 +0.37(+1.08%)
Jun 06, 2002 34.36 34.60 34.01 34.14 132,300 -0.47(-1.36%)
Jun 05, 2002 34.05 34.73 34.05 34.61 211,500 -0.34(-0.97%)
May 31, 2002 34.85 35.40 34.85 34.95 180,100 -0.05(-0.14%)
May 28, 2002 35.15 35.16 34.95 35.00 209,000 -0.15(-0.43%)
May 27, 2002 35.70 35.71 35.07 35.15 129,800 +0.00(+0.00%)
May 24, 2002 35.70 35.71 35.07 35.15 127,200 -0.79(-2.20%)
May 23, 2002 35.45 36.00 34.98 35.94 240,500 +0.69(+1.96%)
May 22, 2002 35.10 35.40 34.64 35.25 341,300 -0.01(-0.03%)
May 21, 2002 35.75 36.15 35.06 35.26 193,500 -0.36(-1.01%)
May 20, 2002 36.55 36.55 35.58 35.62 170,500 -0.83(-2.28%)
May 17, 2002 36.40 36.53 36.05 36.45 125,600 +0.18(+0.50%)
May 16, 2002 36.40 36.52 36.00 36.27 94,200 -0.03(-0.08%)
May 15, 2002 36.31 36.61 36.08 36.30 185,100 -0.01(-0.03%)
May 14, 2002 36.25 36.35 36.07 36.31 380,000 +0.31(+0.86%)
May 13, 2002 36.32 36.32 35.51 36.00 351,700 -0.22(-0.61%)
May 10, 2002 36.68 36.68 36.17 36.22 108,300 -0.46(-1.25%)
May 09, 2002 37.00 37.21 36.66 36.68 147,800 -0.41(-1.11%)
May 08, 2002 36.86 37.20 36.82 37.09 361,800 +0.24(+0.65%)
May 07, 2002 36.50 36.95 36.40 36.85 210,600 +0.37(+1.01%)
May 06, 2002 37.17 37.31 36.45 36.48 233,700 -0.69(-1.86%)
May 03, 2002 37.15 37.30 36.97 37.17 305,200 +0.05(+0.13%)
May 02, 2002 36.65 37.37 36.65 37.12 276,700 +0.47(+1.28%)
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.