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 (%)
Aug 30, 2013 29.91 30.08 29.22 29.31 589,773 -0.55(-1.83%)
Aug 29, 2013 29.65 30.17 29.65 29.85 339,584 +0.14(+0.46%)
Aug 28, 2013 29.57 30.08 29.45 29.72 667,245 +0.11(+0.36%)
Aug 27, 2013 30.05 30.07 29.55 29.61 899,003 -0.90(-2.96%)
Aug 26, 2013 30.31 30.68 30.14 30.52 864,647 +0.32(+1.06%)
Aug 23, 2013 30.21 30.24 29.84 30.20 542,532 +0.05(+0.18%)
Aug 22, 2013 29.50 30.29 29.34 30.14 402,441 +0.80(+2.72%)
Aug 21, 2013 29.57 29.80 29.25 29.34 630,360 -0.40(-1.33%)
Aug 20, 2013 29.30 29.85 29.25 29.74 517,074 +0.41(+1.40%)
Aug 19, 2013 29.66 29.78 29.32 29.33 376,737 -0.37(-1.25%)
Aug 16, 2013 29.95 30.07 29.70 29.70 848,261 -0.29(-0.96%)
Aug 15, 2013 30.56 30.84 29.98 29.99 866,400 -0.89(-2.88%)
Aug 14, 2013 30.68 30.92 30.60 30.88 491,424 +0.14(+0.44%)
Aug 13, 2013 30.52 30.84 30.39 30.74 514,192 +0.34(+1.13%)
Aug 12, 2013 30.49 30.68 30.23 30.40 814,627 -0.43(-1.38%)
Aug 09, 2013 30.80 31.17 30.76 30.83 415,111 -0.01(-0.02%)
Aug 08, 2013 31.36 31.53 30.74 30.84 810,419 -0.30(-0.98%)
Aug 07, 2013 31.31 31.35 30.88 31.14 382,770 -0.36(-1.13%)
Aug 06, 2013 31.60 31.66 31.27 31.50 354,594 -0.19(-0.60%)
Aug 05, 2013 31.73 31.93 31.59 31.69 348,422 -0.13(-0.41%)
Aug 02, 2013 31.78 31.94 31.56 31.82 470,441 +0.05(+0.14%)
Aug 01, 2013 31.25 32.17 31.21 31.77 1,232,472 +1.00(+3.26%)
Jul 31, 2013 30.77 31.18 30.76 30.77 765,147 +0.06(+0.20%)
Jul 30, 2013 30.86 31.20 30.70 30.71 528,636 +0.05(+0.17%)
Jul 29, 2013 30.81 30.90 30.36 30.65 515,249 -0.22(-0.71%)
Jul 26, 2013 30.74 30.89 30.60 30.87 692,786 -0.11(-0.37%)
Jul 25, 2013 30.71 31.09 30.71 30.99 600,993 +0.12(+0.39%)
Jul 24, 2013 31.30 31.33 30.81 30.87 680,227 -0.39(-1.23%)
Jul 23, 2013 31.32 31.32 30.90 31.25 592,261 +0.07(+0.22%)
Jul 22, 2013 30.93 31.24 30.80 31.18 601,251 +0.21(+0.68%)
Jul 19, 2013 30.92 31.16 30.74 30.97 2,095,359 -0.08(-0.24%)
Jul 18, 2013 30.67 31.05 30.62 31.05 743,752 +0.53(+1.74%)
Jul 17, 2013 30.38 30.68 30.35 30.52 588,072 +0.20(+0.67%)
Jul 16, 2013 30.37 30.42 30.09 30.31 1,117,868 -0.05(-0.17%)
Jul 15, 2013 29.98 30.38 29.74 30.37 1,282,303 +0.48(+1.62%)
Jul 12, 2013 29.81 30.00 29.56 29.88 897,374 +0.03(+0.10%)
Jul 11, 2013 29.57 29.93 29.50 29.85 1,379,620 +0.74(+2.55%)
Jul 10, 2013 29.28 29.45 28.90 29.11 745,098 -0.25(-0.85%)
Jul 09, 2013 29.30 29.37 28.72 29.36 867,498 +0.31(+1.07%)
Jul 08, 2013 29.41 29.47 28.99 29.05 642,395 -0.12(-0.42%)
Jul 05, 2013 28.93 29.19 28.65 29.17 578,756 +0.62(+2.17%)
Jul 03, 2013 28.43 28.75 28.37 28.55 394,371 -0.14(-0.50%)
Jul 02, 2013 28.56 28.89 28.39 28.69 785,116 +0.06(+0.21%)
Jul 01, 2013 28.67 29.06 28.56 28.63 800,978 +0.20(+0.69%)
Jun 28, 2013 28.93 29.00 28.43 28.44 882,261 -0.68(-2.34%)
Jun 27, 2013 28.88 29.31 28.76 29.12 657,967 +0.51(+1.77%)
Jun 26, 2013 28.78 29.03 28.50 28.61 1,440,234 +0.22(+0.77%)
Jun 25, 2013 28.19 28.63 27.85 28.39 1,364,384 +0.61(+2.21%)
Jun 24, 2013 28.63 28.74 27.29 27.78 1,242,482 -0.95(-3.29%)
Jun 21, 2013 28.96 29.03 28.47 28.72 1,256,166 +0.01(+0.03%)
Jun 20, 2013 29.11 29.33 28.63 28.72 1,105,444 -1.03(-3.46%)
Jun 19, 2013 30.34 30.43 29.74 29.75 591,761 -0.65(-2.14%)
Jun 18, 2013 30.26 30.54 30.20 30.40 840,754 +0.14(+0.45%)
Jun 17, 2013 29.97 30.42 29.93 30.26 1,034,424 +0.61(+2.07%)
Jun 14, 2013 30.02 30.08 29.59 29.65 362,668 -0.36(-1.18%)
Jun 13, 2013 29.41 30.09 29.28 30.00 703,648 +0.58(+1.98%)
Jun 12, 2013 30.40 30.46 29.41 29.42 675,210 -0.82(-2.70%)
Jun 11, 2013 30.66 30.80 30.21 30.24 764,224 -0.79(-2.56%)
Jun 10, 2013 31.02 31.12 30.45 31.03 938,945 +0.05(+0.17%)
Jun 07, 2013 30.75 31.22 30.59 30.98 1,090,405 +0.54(+1.79%)
Jun 06, 2013 29.92 30.43 29.77 30.43 858,564 +0.54(+1.82%)
Jun 05, 2013 30.83 30.93 29.88 29.89 837,257 -1.00(-3.23%)
Jun 04, 2013 30.94 31.48 30.67 30.89 735,398 -0.02(-0.07%)
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.