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 28, 2006 20.41 20.45 18.70 18.93 2,370,808 -1.48(-7.27%)
Feb 27, 2006 20.35 20.52 20.32 20.41 745,949 +0.13(+0.63%)
Feb 24, 2006 20.15 20.32 20.06 20.28 797,763 +0.18(+0.90%)
Feb 23, 2006 20.19 20.33 20.08 20.10 603,310 -0.17(-0.86%)
Feb 22, 2006 19.81 20.32 19.77 20.28 603,906 +0.64(+3.25%)
Feb 21, 2006 19.88 19.95 19.60 19.64 810,866 -0.24(-1.22%)
Feb 17, 2006 19.89 19.93 19.71 19.88 425,682 +0.04(+0.20%)
Feb 16, 2006 19.68 19.95 19.67 19.84 709,321 +0.19(+0.99%)
Feb 15, 2006 19.52 19.79 19.48 19.65 571,596 +0.17(+0.90%)
Feb 14, 2006 19.24 19.55 19.09 19.47 610,308 +0.31(+1.61%)
Feb 13, 2006 19.06 19.34 19.06 19.16 569,809 +0.10(+0.53%)
Feb 10, 2006 19.07 19.14 18.85 19.06 546,284 +0.02(+0.11%)
Feb 09, 2006 19.16 19.31 18.99 19.04 452,929 -0.11(-0.60%)
Feb 08, 2006 19.20 19.28 19.11 19.15 490,301 -0.01(-0.07%)
Feb 07, 2006 19.51 19.60 19.11 19.17 887,396 -0.34(-1.72%)
Feb 06, 2006 19.14 19.54 19.05 19.50 759,945 +0.39(+2.04%)
Feb 03, 2006 19.11 19.36 19.09 19.11 574,723 -0.13(-0.66%)
Feb 02, 2006 19.51 19.51 18.85 19.24 710,215 -0.26(-1.34%)
Feb 01, 2006 19.34 19.60 19.26 19.50 704,408 +0.15(+0.76%)
Jan 31, 2006 19.04 19.36 18.99 19.36 1,837,774 +0.18(+0.95%)
Jan 30, 2006 19.20 19.34 19.09 19.18 495,959 -0.07(-0.35%)
Jan 27, 2006 19.22 19.28 19.15 19.24 689,370 +0.03(+0.14%)
Jan 26, 2006 19.09 19.28 19.02 19.22 4,041,377 +0.24(+1.27%)
Jan 25, 2006 18.94 19.07 18.75 18.97 2,094,166 +0.15(+0.82%)
Jan 24, 2006 18.51 18.84 18.51 18.82 892,012 +0.28(+1.52%)
Jan 23, 2006 18.53 18.75 18.45 18.54 449,505 -0.01(-0.04%)
Jan 20, 2006 18.97 19.22 18.52 18.54 717,213 -0.36(-1.88%)
Jan 19, 2006 18.52 18.96 18.40 18.90 1,075,745 +0.45(+2.44%)
Jan 18, 2006 18.30 18.62 18.28 18.45 566,087 -0.09(-0.47%)
Jan 17, 2006 18.60 18.70 18.40 18.54 493,428 -0.23(-1.22%)
Jan 13, 2006 19.01 19.05 18.73 18.77 655,125 -0.21(-1.13%)
Jan 12, 2006 19.05 19.13 18.88 18.98 1,745,312 -0.07(-0.39%)
Jan 11, 2006 18.75 19.18 18.74 19.05 674,629 +0.30(+1.58%)
Jan 10, 2006 18.74 18.81 18.59 18.76 824,862 -0.07(-0.39%)
Jan 09, 2006 18.67 18.90 18.64 18.83 793,296 +0.11(+0.61%)
Jan 06, 2006 18.60 18.77 18.27 18.72 1,042,839 +0.21(+1.12%)
Jan 05, 2006 18.31 18.52 18.27 18.51 958,864 +0.17(+0.95%)
Jan 04, 2006 18.70 18.73 18.29 18.34 1,008,743 -0.38(-2.01%)
Jan 03, 2006 18.42 18.76 18.21 18.71 1,164,633 +0.34(+1.83%)
Dec 30, 2005 18.40 18.42 18.23 18.38 454,567 -0.07(-0.40%)
Dec 29, 2005 18.37 18.53 18.34 18.45 566,385 +0.06(+0.33%)
Dec 28, 2005 18.31 18.46 18.23 18.39 714,384 +0.10(+0.55%)
Dec 27, 2005 18.39 18.47 18.26 18.29 1,011,721 -0.06(-0.33%)
Dec 23, 2005 18.13 18.37 18.13 18.35 538,393 +0.23(+1.26%)
Dec 22, 2005 18.00 18.20 17.87 18.12 605,097 +0.17(+0.97%)
Dec 21, 2005 18.07 18.13 17.85 17.95 611,648 -0.06(-0.34%)
Dec 20, 2005 18.02 18.13 17.80 18.01 589,761 +0.01(+0.04%)
Dec 19, 2005 18.50 18.54 17.99 18.00 998,619 -0.52(-2.83%)
Dec 16, 2005 18.64 18.74 18.40 18.52 521,122 -0.05(-0.29%)
Dec 15, 2005 18.60 18.71 18.52 18.58 371,039 -0.03(-0.18%)
Dec 14, 2005 18.54 18.66 18.38 18.61 550,156 +0.07(+0.36%)
Dec 13, 2005 18.47 18.61 18.39 18.54 718,850 +0.04(+0.22%)
Dec 12, 2005 18.87 18.91 18.46 18.50 639,640 -0.24(-1.25%)
Dec 09, 2005 18.33 18.83 18.30 18.74 604,352 +0.40(+2.20%)
Dec 08, 2005 18.34 18.55 18.25 18.34 658,102 -0.09(-0.47%)
Dec 07, 2005 18.64 18.69 18.30 18.42 566,683 -0.26(-1.37%)
Dec 06, 2005 18.47 18.89 18.47 18.68 1,045,222 +0.10(+0.54%)
Dec 05, 2005 18.54 18.75 18.38 18.58 1,037,479 -0.09(-0.47%)
Dec 02, 2005 18.57 18.74 18.49 18.66 581,125 +0.05(+0.29%)
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.