Indicators

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

24.48 -0.27 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.59	12.09	11.49	11.62	0	-0.39(-3.24%)
Feb 26, 2009	12.88	12.88	11.77	12.01	3,568,991	-0.62(-4.89%)
Feb 25, 2009	11.48	12.89	11.48	12.63	4,866,236	+1.11(+9.62%)
Feb 24, 2009	10.72	11.53	10.16	11.52	3,935,916	+1.00(+9.51%)
Feb 23, 2009	11.63	11.63	10.42	10.52	2,634,893	-0.85(-7.50%)
Feb 20, 2009	11.04	11.79	10.66	11.37	0	+0.26(+2.36%)
Feb 19, 2009	12.10	12.32	11.08	11.11	3,664,870	-0.89(-7.39%)
Feb 18, 2009	12.40	12.49	11.82	12.00	2,339,971	-0.25(-2.03%)
Feb 17, 2009	12.26	12.90	12.18	12.24	2,642,935	-0.87(-6.61%)
Feb 13, 2009	13.30	13.56	12.73	13.11	2,320,598	-0.22(-1.66%)
Feb 12, 2009	12.87	13.43	12.65	13.33	2,007,279	+0.07(+0.51%)
Feb 11, 2009	13.29	13.49	12.76	13.26	1,902,569	+0.01(+0.05%)
Feb 10, 2009	14.00	14.40	13.06	13.26	3,246,567	-1.02(-7.15%)
Feb 09, 2009	14.43	14.54	13.98	14.28	1,753,159	-0.52(-3.50%)
Feb 06, 2009	13.75	14.86	13.71	14.80	2,055,137	+1.10(+8.04%)
Feb 05, 2009	12.76	13.92	12.49	13.69	2,541,395	+0.37(+2.77%)
Feb 04, 2009	13.36	13.75	13.10	13.33	2,180,001	+0.07(+0.51%)
Feb 03, 2009	13.51	13.73	12.95	13.26	2,249,669	-0.36(-2.61%)

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.