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 (%)
Jul 31, 2017 40.85 41.51 40.66 41.49 1,300,733 +0.69(+1.70%)
Jul 28, 2017 40.92 41.00 40.58 40.80 464,631 -0.21(-0.52%)
Jul 27, 2017 41.54 41.54 40.70 41.01 631,113 -0.30(-0.72%)
Jul 26, 2017 41.98 41.98 41.17 41.30 558,660 -0.57(-1.36%)
Jul 25, 2017 41.65 42.10 41.57 41.87 1,016,593 +0.65(+1.57%)
Jul 24, 2017 40.89 41.27 40.73 41.23 528,219 +0.34(+0.82%)
Jul 21, 2017 41.08 41.11 40.70 40.89 736,142 -0.22(-0.53%)
Jul 20, 2017 41.19 41.51 41.03 41.11 593,227 -0.07(-0.16%)
Jul 19, 2017 41.14 41.19 40.82 41.18 662,865 +0.25(+0.62%)
Jul 18, 2017 40.28 40.94 40.08 40.92 884,375 +0.51(+1.27%)
Jul 17, 2017 40.38 40.65 40.16 40.41 648,755 -0.10(-0.25%)
Jul 14, 2017 40.61 40.74 40.24 40.51 699,415 -0.24(-0.60%)
Jul 13, 2017 40.50 40.76 40.38 40.76 1,003,271 +0.25(+0.62%)
Jul 12, 2017 40.04 40.70 39.85 40.50 912,791 +0.78(+1.97%)
Jul 11, 2017 40.27 40.28 39.43 39.72 830,203 -0.54(-1.34%)
Jul 10, 2017 39.92 40.54 39.74 40.26 547,302 +0.33(+0.82%)
Jul 07, 2017 39.60 40.12 39.37 39.93 897,794 +0.57(+1.45%)
Jul 06, 2017 39.97 40.03 39.31 39.36 689,078 -0.74(-1.84%)
Jul 05, 2017 40.16 40.31 39.85 40.10 425,098 -0.06(-0.15%)
Jul 03, 2017 40.08 40.82 40.00 40.16 337,922 +0.39(+0.99%)
Jun 30, 2017 40.02 40.03 39.55 39.76 653,321 +0.05(+0.13%)
Jun 29, 2017 40.61 40.61 39.37 39.71 561,923 -0.40(-1.01%)
Jun 28, 2017 40.00 40.52 40.00 40.12 629,590 +0.42(+1.06%)
Jun 27, 2017 39.60 40.03 39.58 39.70 660,285 +0.24(+0.60%)
Jun 26, 2017 39.59 39.62 39.03 39.46 763,216 -0.01(-0.02%)
Jun 23, 2017 40.24 40.24 39.43 39.47 1,049,574 -0.59(-1.47%)
Jun 22, 2017 40.05 40.24 39.95 40.06 434,650 +0.05(+0.13%)
Jun 21, 2017 40.61 40.61 39.92 40.01 513,711 -0.42(-1.04%)
Jun 20, 2017 40.80 40.90 40.41 40.43 373,654 -0.50(-1.21%)
Jun 19, 2017 40.94 41.20 40.82 40.92 552,850 +0.29(+0.72%)
Jun 16, 2017 40.53 40.65 40.32 40.63 991,250 +0.02(+0.04%)
Jun 15, 2017 40.30 40.75 40.29 40.61 518,265 -0.21(-0.51%)
Jun 14, 2017 40.79 40.97 40.45 40.82 531,395 -0.11(-0.27%)
Jun 13, 2017 41.03 41.16 40.81 40.93 613,158 +0.19(+0.47%)
Jun 12, 2017 40.05 40.85 40.05 40.74 950,739 -0.19(-0.47%)
Jun 09, 2017 40.76 41.11 40.60 40.93 795,587 +0.29(+0.70%)
Jun 08, 2017 40.45 40.72 40.24 40.65 881,742 +0.18(+0.44%)
Jun 07, 2017 40.80 40.80 40.02 40.47 1,051,370 -0.06(-0.15%)
Jun 06, 2017 40.52 40.85 40.37 40.53 1,177,064 -0.20(-0.50%)
Jun 05, 2017 40.34 40.75 40.00 40.73 1,033,135 +0.83(+2.09%)
Jun 02, 2017 39.84 40.23 39.84 39.90 495,964 -0.08(-0.21%)
Jun 01, 2017 39.41 40.00 39.17 39.98 841,610 +0.85(+2.17%)
May 31, 2017 39.00 39.20 38.65 39.13 966,475 +0.07(+0.17%)
May 30, 2017 39.54 39.70 39.04 39.07 704,236 -0.67(-1.69%)
May 26, 2017 39.93 40.12 39.66 39.74 681,451 -0.25(-0.63%)
May 25, 2017 39.92 40.73 39.82 39.99 1,211,506 +0.44(+1.10%)
May 24, 2017 37.97 39.67 37.91 39.55 1,084,655 +1.59(+4.18%)
May 23, 2017 38.13 38.13 37.74 37.97 1,001,728 +0.06(+0.16%)
May 22, 2017 37.99 38.31 37.82 37.91 836,445 +0.19(+0.51%)
May 19, 2017 37.25 37.93 37.16 37.71 651,393 +0.65(+1.75%)
May 18, 2017 36.76 37.32 36.50 37.07 615,398 +0.19(+0.52%)
May 17, 2017 38.02 37.69 36.65 36.87 839,475 -1.14(-3.01%)
May 16, 2017 37.98 38.18 37.54 38.02 958,801 +0.03(+0.09%)
May 15, 2017 38.11 38.31 37.95 37.98 676,697 +0.14(+0.38%)
May 12, 2017 37.57 37.87 37.38 37.84 701,490 +0.16(+0.42%)
May 11, 2017 37.72 37.85 37.36 37.68 1,368,019 -0.18(-0.47%)
May 10, 2017 37.18 37.88 37.18 37.86 1,070,577 +0.55(+1.49%)
May 09, 2017 36.56 37.37 36.56 37.30 824,503 +0.80(+2.19%)
May 08, 2017 36.66 36.82 36.27 36.50 441,264 -0.13(-0.34%)
May 05, 2017 36.27 36.63 35.94 36.63 543,390 +0.46(+1.28%)
May 04, 2017 36.40 36.51 35.92 36.17 683,746 -0.09(-0.26%)
May 03, 2017 36.09 36.37 36.01 36.26 425,802 +0.01(+0.02%)
May 02, 2017 36.08 36.29 35.97 36.25 579,479 +0.15(+0.42%)
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.