Skip to main content

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

23.35 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 34.15 35.23 30.75 35.23 840,086 +5.73(+19.42%)
Sep 29, 2008 32.70 33.53 29.28 29.50 822,830 -4.41(-13.01%)
Sep 26, 2008 32.90 34.15 32.90 33.91 0 +0.64(+1.92%)
Sep 25, 2008 32.99 33.66 32.46 33.27 566,872 +0.37(+1.12%)
Sep 24, 2008 35.15 35.15 32.90 32.90 633,641 -2.10(-6.00%)
Sep 23, 2008 35.37 36.24 34.18 35.00 481,520 -1.19(-3.29%)
Sep 22, 2008 39.95 40.16 35.89 36.19 827,962 -4.81(-11.73%)
Sep 19, 2008 40.10 44.00 35.35 41.00 0 +5.03(+13.98%)
Sep 18, 2008 35.10 35.97 31.30 35.97 2,991,583 +1.69(+4.93%)
Sep 17, 2008 36.51 36.63 32.63 34.28 2,314,278 -2.77(-7.48%)
Sep 16, 2008 34.49 37.05 33.75 37.05 2,002,032 +1.79(+5.08%)
Sep 15, 2008 33.47 37.59 33.47 35.26 1,695,544 -2.32(-6.17%)
Sep 12, 2008 36.87 38.02 36.71 37.58 1,382,523 +0.12(+0.32%)
Sep 11, 2008 36.41 37.73 35.80 37.46 1,674,464 +0.13(+0.35%)
Sep 10, 2008 35.30 38.23 35.30 37.33 2,158,270 +2.24(+6.38%)
Sep 09, 2008 37.23 37.95 35.08 35.09 1,492,259 -2.29(-6.13%)
Sep 08, 2008 36.74 37.96 36.22 37.38 1,710,759 +1.82(+5.12%)
Sep 05, 2008 34.68 35.74 33.70 35.56 0 +0.56(+1.60%)
Sep 04, 2008 35.95 36.27 34.56 35.00 1,217,332 -1.27(-3.50%)
Sep 03, 2008 36.27 36.61 35.86 36.27 819,603 -0.07(-0.19%)
Sep 02, 2008 36.26 37.24 35.72 36.34 997,626 +0.63(+1.76%)
Aug 29, 2008 35.88 36.22 35.51 35.71 0 -0.32(-0.89%)
Aug 28, 2008 34.57 36.14 34.56 36.03 1,050,506 +1.52(+4.40%)
Aug 27, 2008 33.66 34.62 33.26 34.51 778,196 +0.78(+2.31%)
Aug 26, 2008 33.55 33.94 33.22 33.73 869,500 +0.11(+0.33%)
Aug 25, 2008 34.80 34.90 33.62 33.62 1,326,791 -1.55(-4.41%)
Aug 22, 2008 34.33 35.36 34.05 35.17 0 +1.04(+3.05%)
Aug 21, 2008 34.13 34.64 32.86 34.13 3,101,013 -0.87(-2.49%)
Aug 20, 2008 34.96 36.05 33.99 35.00 3,432,335 -1.17(-3.23%)
Aug 19, 2008 35.90 36.46 35.67 36.17 1,389,127 +0.05(+0.14%)
Aug 18, 2008 37.19 37.35 35.90 36.12 996,219 -1.07(-2.88%)
Aug 15, 2008 37.22 37.92 36.90 37.19 0 +0.23(+0.62%)
Aug 14, 2008 36.10 37.13 36.10 36.96 1,236,945 +0.69(+1.90%)
Aug 13, 2008 36.63 36.91 35.54 36.27 978,808 -0.57(-1.55%)
Aug 12, 2008 38.24 38.45 36.49 36.84 1,138,588 -1.76(-4.56%)
Aug 11, 2008 37.71 39.30 37.05 38.60 1,574,110 +0.89(+2.36%)
Aug 08, 2008 36.87 38.00 36.15 37.71 1,151,575 +1.16(+3.17%)
Aug 07, 2008 37.66 38.15 36.25 36.55 1,041,786 -1.73(-4.52%)
Aug 06, 2008 37.58 38.48 37.43 38.28 719,810 +0.22(+0.58%)
Aug 05, 2008 36.92 38.18 36.58 38.06 1,345,334 +1.67(+4.59%)
Aug 04, 2008 37.35 37.35 36.13 36.39 987,355 -0.95(-2.54%)
Aug 01, 2008 37.40 37.50 36.21 37.34 815,731 +0.20(+0.54%)
Jul 31, 2008 37.21 38.00 36.89 37.14 1,129,976 -0.88(-2.31%)
Jul 30, 2008 37.45 38.25 36.96 38.02 2,001,537 +0.76(+2.04%)
Jul 29, 2008 37.26 37.36 34.89 37.26 1,462,522 +2.52(+7.25%)
Jul 28, 2008 35.82 36.45 34.65 34.74 1,378,352 -1.29(-3.58%)
Jul 25, 2008 35.50 36.22 34.49 36.03 1,282,183 +0.81(+2.30%)
Jul 24, 2008 36.99 37.37 35.04 35.22 1,707,485 -1.83(-4.94%)
Jul 23, 2008 35.33 37.25 34.77 37.05 2,027,826 +1.55(+4.37%)
Jul 22, 2008 34.74 35.50 32.81 35.50 2,246,403 +1.33(+3.89%)
Jul 21, 2008 35.18 35.48 33.97 34.17 1,013,454 -0.83(-2.37%)
Jul 18, 2008 35.23 35.69 34.31 35.00 1,847,229 -0.18(-0.51%)
Jul 17, 2008 33.01 35.67 33.00 35.18 2,259,436 +1.37(+4.05%)
Jul 16, 2008 31.51 33.96 30.96 33.81 2,616,298 +2.53(+8.09%)
Jul 15, 2008 32.55 32.88 31.17 31.28 3,416,014 -1.58(-4.81%)
Jul 14, 2008 34.83 35.55 32.85 32.86 1,705,126 -1.64(-4.75%)
Jul 11, 2008 34.22 35.56 33.32 34.50 1,966,652 -0.76(-2.16%)
Jul 10, 2008 35.54 36.03 32.86 35.26 2,581,776 -1.14(-3.13%)
Jul 09, 2008 38.82 39.06 36.21 36.40 1,397,273 -2.74(-7.00%)
Jul 08, 2008 36.72 39.45 36.24 39.14 2,159,379 +2.40(+6.53%)
Jul 07, 2008 37.02 37.17 35.69 36.74 1,897,179 -0.01(-0.03%)
Jul 04, 2008 37.65 37.75 36.65 36.75 894,176 +0.00(+0.00%)
Jul 03, 2008 37.65 37.75 36.65 36.75 894,176 -0.64(-1.71%)
Jul 02, 2008 39.01 39.17 37.24 37.39 2,197,214 -1.61(-4.13%)
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.