Indicators

Mast Global Battery Recycling & Production ETF (NY: EV )

24.48 -0.27 (-1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.38	30.73	30.12	30.67	1,369,099	+0.42(+1.38%)
Dec 28, 2018	30.19	30.69	30.01	30.25	1,007,149	+0.21(+0.70%)
Dec 27, 2018	28.95	30.05	28.95	30.04	1,434,925	+0.55(+1.86%)
Dec 26, 2018	28.63	29.51	28.14	29.49	1,614,673	+1.03(+3.61%)
Dec 24, 2018	28.90	29.22	28.44	28.46	886,576	-0.62(-2.13%)
Dec 21, 2018	29.37	29.81	28.96	29.08	3,051,391	-0.31(-1.07%)
Dec 20, 2018	29.60	30.00	29.06	29.39	1,610,756	-0.37(-1.23%)
Dec 19, 2018	30.24	31.05	29.60	29.76	1,604,726	-0.58(-1.90%)
Dec 18, 2018	30.67	31.06	30.33	30.33	1,781,266	-0.04(-0.14%)
Dec 17, 2018	30.37	31.25	30.12	30.38	2,304,716	-0.09(-0.29%)
Dec 14, 2018	31.26	31.70	30.44	30.46	2,087,262	-1.15(-3.64%)
Dec 13, 2018	32.14	32.21	31.56	31.62	959,123	-0.46(-1.44%)
Dec 12, 2018	32.16	32.63	31.83	32.08	1,244,157	+0.51(+1.60%)
Dec 11, 2018	32.41	32.55	31.49	31.57	1,228,922	-0.33(-1.04%)
Dec 10, 2018	31.95	32.09	31.23	31.90	1,462,154	-0.19(-0.60%)
Dec 07, 2018	33.02	33.55	32.02	32.09	1,077,130	-1.09(-3.28%)
Dec 06, 2018	33.22	33.52	32.42	33.18	1,541,374	-0.77(-2.26%)
Dec 04, 2018	36.06	36.06	33.93	33.95	1,240,380	-2.16(-5.99%)

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.