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 (%)
May 29, 2015	32.19	32.38	32.02	32.19	752,648	-0.08(-0.25%)
May 28, 2015	32.19	32.36	32.07	32.27	850,685	+0.01(+0.02%)
May 27, 2015	32.14	32.45	32.00	32.26	1,223,035	+0.18(+0.57%)
May 26, 2015	32.21	32.38	31.84	32.07	636,387	-0.29(-0.88%)
May 22, 2015	32.32	32.36	32.36	32.36	869,376	-0.04(-0.12%)
May 21, 2015	32.57	32.75	32.05	32.40	1,427,646	-0.33(-1.02%)
May 20, 2015	32.89	34.09	32.55	32.73	2,113,907	+0.03(+0.10%)
May 19, 2015	32.97	33.01	32.52	32.70	685,277	-0.18(-0.55%)
May 18, 2015	32.63	33.01	32.63	32.88	535,838	+0.14(+0.44%)
May 15, 2015	32.97	33.04	32.54	32.74	372,140	-0.20(-0.60%)
May 14, 2015	32.78	33.10	32.57	32.94	516,759	+0.29(+0.87%)
May 13, 2015	32.65	32.84	32.43	32.65	665,840	+0.02(+0.07%)
May 12, 2015	32.43	32.72	32.04	32.63	561,573	-0.02(-0.07%)
May 11, 2015	32.38	32.69	32.33	32.65	632,608	+0.21(+0.64%)
May 08, 2015	32.45	32.48	32.23	32.45	767,427	+0.30(+0.94%)
May 07, 2015	31.90	32.34	31.82	32.15	1,080,174	+0.20(+0.62%)
May 06, 2015	32.11	32.30	31.74	31.95	1,580,256	-0.15(-0.47%)
May 05, 2015	32.50	32.87	31.92	32.10	1,567,089	-0.53(-1.63%)
May 04, 2015	32.82	33.08	32.61	32.63	835,288	-0.06(-0.17%)

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.