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 (%)
Oct 30, 2020 55.35 55.88 55.10 55.80 6,134,632 +0.09(+0.17%)
Oct 29, 2020 55.16 55.90 54.84 55.71 1,960,941 +0.54(+0.97%)
Oct 28, 2020 55.10 55.49 54.95 55.17 2,052,510 -0.56(-1.00%)
Oct 27, 2020 56.62 56.64 55.71 55.73 2,342,398 -0.95(-1.67%)
Oct 26, 2020 57.04 57.16 56.38 56.68 2,330,512 -0.88(-1.53%)
Oct 23, 2020 57.73 57.92 57.33 57.56 1,996,750 +0.08(+0.15%)
Oct 22, 2020 56.74 57.57 56.57 57.47 2,979,968 +0.80(+1.41%)
Oct 21, 2020 57.27 57.48 56.64 56.68 2,560,063 -0.57(-1.00%)
Oct 20, 2020 57.36 57.70 57.20 57.25 2,747,575 +0.23(+0.41%)
Oct 19, 2020 57.50 57.61 56.87 57.02 3,162,328 -0.43(-0.74%)
Oct 16, 2020 57.22 57.69 57.22 57.45 4,716,230 +0.29(+0.50%)
Oct 15, 2020 56.34 57.48 56.34 57.16 4,253,588 +0.39(+0.69%)
Oct 14, 2020 56.94 57.24 56.70 56.77 3,942,880 +0.07(+0.13%)
Oct 13, 2020 57.09 57.21 56.50 56.70 4,199,131 -0.25(-0.44%)
Oct 12, 2020 56.01 57.09 55.93 56.95 4,854,331 +1.01(+1.81%)
Oct 09, 2020 56.36 56.81 55.86 55.93 6,495,504 -0.32(-0.56%)
Oct 08, 2020 55.75 56.44 54.76 56.25 15,804,373 +18.28(+48.14%)
Oct 07, 2020 37.64 38.29 37.51 37.97 557,547 +0.72(+1.94%)
Oct 06, 2020 37.59 38.29 37.00 37.25 720,151 -0.05(-0.12%)
Oct 05, 2020 36.94 37.42 36.79 37.29 625,410 +0.79(+2.16%)
Oct 02, 2020 35.19 36.64 35.19 36.50 702,350 +0.79(+2.21%)
Oct 01, 2020 36.38 36.76 35.37 35.72 500,330 +0.33(+0.94%)
Sep 30, 2020 35.65 36.07 34.80 35.38 617,663 +0.05(+0.13%)
Sep 29, 2020 35.59 35.59 34.72 35.34 569,385 -0.30(-0.83%)
Sep 28, 2020 34.84 35.67 34.75 35.63 399,349 +1.47(+4.32%)
Sep 25, 2020 33.11 34.20 33.07 34.16 388,589 +0.70(+2.11%)
Sep 24, 2020 33.69 33.87 33.08 33.45 476,985 -0.27(-0.80%)
Sep 23, 2020 34.42 34.84 33.67 33.72 397,174 -0.55(-1.60%)
Sep 22, 2020 34.49 34.73 33.70 34.27 503,358 -0.19(-0.54%)
Sep 21, 2020 34.93 35.31 34.09 34.45 715,971 -1.31(-3.66%)
Sep 18, 2020 36.11 36.24 35.58 35.76 1,136,872 -0.30(-0.82%)
Sep 17, 2020 35.78 36.52 35.49 36.06 651,126 -0.40(-1.09%)
Sep 16, 2020 35.46 36.95 35.43 36.46 628,777 +0.91(+2.56%)
Sep 15, 2020 35.99 36.03 35.37 35.55 335,691 -0.41(-1.13%)
Sep 14, 2020 35.86 36.23 35.68 35.96 427,582 +0.52(+1.47%)
Sep 11, 2020 34.74 35.69 34.74 35.44 562,074 +0.78(+2.25%)
Sep 10, 2020 35.73 35.73 34.33 34.66 553,151 -1.03(-2.88%)
Sep 09, 2020 36.02 36.02 35.35 35.69 497,070 +0.04(+0.10%)
Sep 08, 2020 36.85 36.96 35.47 35.65 622,770 -1.57(-4.21%)
Sep 04, 2020 38.73 38.79 36.79 37.22 493,284 -0.92(-2.41%)
Sep 03, 2020 39.05 39.15 37.80 38.14 904,562 -0.66(-1.70%)
Sep 02, 2020 38.54 39.04 38.46 38.80 465,459 +0.29(+0.75%)
Sep 01, 2020 37.78 38.53 37.63 38.51 695,720 +0.46(+1.22%)
Aug 31, 2020 38.52 38.66 37.96 38.04 613,212 -0.47(-1.23%)
Aug 28, 2020 38.94 38.94 38.00 38.52 448,861 -0.26(-0.67%)
Aug 27, 2020 38.26 39.36 37.35 38.78 967,450 +2.14(+5.85%)
Aug 26, 2020 36.27 36.75 35.41 36.63 791,544 +0.23(+0.64%)
Aug 25, 2020 36.95 37.09 36.14 36.40 569,877 -0.31(-0.83%)
Aug 24, 2020 35.86 36.71 35.69 36.71 503,102 +1.09(+3.05%)
Aug 21, 2020 35.47 35.71 35.18 35.62 433,119 +0.26(+0.73%)
Aug 20, 2020 35.68 35.69 35.27 35.36 463,504 -0.68(-1.88%)
Aug 19, 2020 36.16 36.48 35.90 36.04 492,180 +0.09(+0.26%)
Aug 18, 2020 36.31 36.50 35.93 35.95 520,893 -0.24(-0.67%)
Aug 17, 2020 35.55 36.50 35.55 36.19 1,180,580 +0.57(+1.59%)
Aug 14, 2020 35.26 35.86 35.22 35.62 278,287 +0.11(+0.31%)
Aug 13, 2020 35.79 36.12 35.29 35.51 320,395 -0.62(-1.72%)
Aug 12, 2020 37.01 37.13 35.91 36.13 365,349 -0.27(-0.74%)
Aug 11, 2020 36.85 37.18 36.37 36.40 470,371 +0.19(+0.51%)
Aug 10, 2020 35.77 36.47 35.59 36.22 541,372 +0.83(+2.36%)
Aug 07, 2020 34.47 35.44 34.41 35.38 302,979 +0.74(+2.14%)
Aug 06, 2020 34.84 34.98 34.45 34.64 291,989 -0.26(-0.74%)
Aug 05, 2020 34.49 35.08 34.12 34.90 433,324 +0.88(+2.59%)
Aug 04, 2020 34.12 34.32 33.77 34.02 337,321 -0.25(-0.73%)
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.