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, 2007 28.79 29.31 28.06 28.11 1,327,521 -0.40(-1.39%)
Jul 30, 2007 28.07 28.75 27.87 28.51 1,094,654 +0.31(+1.10%)
Jul 27, 2007 28.52 28.91 28.12 28.20 2,029,100 -0.40(-1.39%)
Jul 26, 2007 29.23 29.38 28.12 28.60 1,699,453 -1.15(-3.86%)
Jul 25, 2007 29.86 30.29 29.38 29.75 1,296,105 +0.04(+0.14%)
Jul 24, 2007 30.38 30.42 29.57 29.71 1,133,515 -0.87(-2.83%)
Jul 23, 2007 30.64 30.86 30.48 30.57 1,086,018 +0.12(+0.40%)
Jul 20, 2007 29.11 30.89 28.46 30.45 1,478,498 -0.91(-2.91%)
Jul 19, 2007 31.71 31.82 31.34 31.36 1,240,717 -0.09(-0.30%)
Jul 18, 2007 31.54 31.73 31.24 31.46 1,208,854 -0.18(-0.57%)
Jul 17, 2007 31.84 31.98 31.64 31.64 1,640,194 -0.13(-0.40%)
Jul 16, 2007 31.75 31.95 31.75 31.77 1,421,323 -0.13(-0.42%)
Jul 13, 2007 31.54 32.03 31.40 31.90 1,397,947 +0.39(+1.24%)
Jul 12, 2007 30.37 31.52 30.37 31.51 1,359,235 +1.14(+3.76%)
Jul 11, 2007 30.09 30.63 30.05 30.37 2,009,149 +0.22(+0.74%)
Jul 10, 2007 30.83 30.83 30.12 30.15 1,137,982 -0.81(-2.62%)
Jul 09, 2007 31.53 31.54 30.86 30.96 1,144,831 -0.48(-1.54%)
Jul 06, 2007 30.63 31.45 30.56 31.45 1,152,275 +0.84(+2.74%)
Jul 05, 2007 30.51 30.70 30.34 30.61 1,304,443 +0.19(+0.62%)
Jul 03, 2007 30.22 30.51 30.18 30.42 870,274 +0.19(+0.64%)
Jul 02, 2007 29.87 30.34 29.82 30.22 1,285,087 +0.55(+1.86%)
Jun 29, 2007 30.16 30.25 29.44 29.67 839,155 -0.42(-1.38%)
Jun 28, 2007 29.81 30.23 29.54 30.09 690,114 +0.30(+0.99%)
Jun 27, 2007 29.34 29.85 29.20 29.79 1,166,365 +0.23(+0.77%)
Jun 26, 2007 29.59 29.77 29.30 29.57 1,023,632 +0.11(+0.39%)
Jun 25, 2007 29.69 29.99 29.27 29.45 1,089,740 -0.24(-0.81%)
Jun 22, 2007 30.18 30.20 29.69 29.69 1,605,205 -0.62(-2.04%)
Jun 21, 2007 30.12 30.32 29.65 30.31 880,899 +0.08(+0.27%)
Jun 20, 2007 30.79 30.95 30.17 30.23 1,524,654 +0.08(+0.27%)
Jun 19, 2007 30.02 30.28 29.98 30.15 883,525 +0.07(+0.22%)
Jun 18, 2007 30.08 30.18 29.81 30.08 813,397 +0.11(+0.36%)
Jun 15, 2007 30.25 30.42 29.91 29.97 1,144,979 -0.03(-0.11%)
Jun 14, 2007 29.63 30.08 29.63 30.01 796,721 +0.36(+1.20%)
Jun 13, 2007 29.24 29.77 29.18 29.65 762,327 +0.46(+1.56%)
Jun 12, 2007 29.45 29.71 29.16 29.20 1,057,580 -0.48(-1.61%)
Jun 11, 2007 29.05 29.77 28.95 29.67 872,358 +0.62(+2.15%)
Jun 08, 2007 28.53 29.05 28.53 29.05 1,089,145 +0.44(+1.53%)
Jun 07, 2007 29.46 29.46 28.61 28.61 1,290,067 -0.85(-2.90%)
Jun 06, 2007 29.58 29.62 29.33 29.46 1,038,819 -0.30(-1.02%)
Jun 05, 2007 29.67 29.79 29.43 29.77 794,488 -0.03(-0.09%)
Jun 04, 2007 29.76 29.89 29.47 29.79 1,059,664 +0.08(+0.27%)
Jun 01, 2007 29.53 29.75 29.42 29.71 931,290 +0.24(+0.80%)
May 31, 2007 29.06 29.61 29.18 29.48 1,231,039 +0.42(+1.43%)
May 30, 2007 28.45 29.06 28.41 29.06 901,541 +0.52(+1.84%)
May 29, 2007 28.28 28.55 28.17 28.54 955,142 +0.42(+1.51%)
May 25, 2007 28.21 28.31 28.05 28.11 896,181 +0.05(+0.19%)
May 24, 2007 28.00 28.42 27.81 28.06 1,047,894 +0.07(+0.24%)
May 23, 2007 26.87 28.43 26.82 27.99 1,709,108 +0.61(+2.23%)
May 22, 2007 27.10 27.50 26.95 27.38 1,263,646 +0.30(+1.12%)
May 21, 2007 26.64 27.26 26.63 27.08 985,814 +0.40(+1.51%)
May 18, 2007 26.56 26.87 26.56 26.68 850,322 +0.15(+0.56%)
May 17, 2007 25.89 26.61 25.80 26.53 1,257,989 +0.60(+2.33%)
May 16, 2007 25.84 25.96 25.74 25.92 767,836 +0.22(+0.86%)
May 15, 2007 25.72 26.03 25.66 25.70 952,015 +0.07(+0.26%)
May 14, 2007 25.74 25.84 25.52 25.64 464,841 -0.09(-0.34%)
May 11, 2007 25.40 25.72 25.29 25.72 685,350 +0.44(+1.73%)
May 10, 2007 25.86 25.90 25.22 25.29 849,429 -0.64(-2.46%)
May 09, 2007 25.65 25.94 25.61 25.92 488,068 +0.19(+0.76%)
May 08, 2007 25.67 25.77 25.38 25.73 487,919 -0.09(-0.34%)
May 07, 2007 25.77 26.07 25.70 25.82 511,741 +0.01(+0.03%)
May 04, 2007 25.74 25.86 25.65 25.81 698,154 +0.07(+0.29%)
May 03, 2007 25.80 25.90 25.62 25.74 932,957 -0.07(-0.26%)
May 02, 2007 25.45 25.93 25.45 25.80 902,136 +0.33(+1.29%)
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.