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 (%)
Sep 30, 2015 26.91 27.03 26.27 26.67 1,524,516 +0.12(+0.45%)
Sep 29, 2015 26.60 26.83 26.22 26.55 1,523,334 +0.10(+0.39%)
Sep 28, 2015 26.96 27.08 26.42 26.44 1,306,085 -0.83(-3.04%)
Sep 25, 2015 27.35 27.50 27.10 27.27 601,821 +0.29(+1.06%)
Sep 24, 2015 26.75 27.19 26.61 26.99 790,103 -0.12(-0.44%)
Sep 23, 2015 27.11 27.32 26.87 27.11 649,953 +0.09(+0.32%)
Sep 22, 2015 27.12 27.24 26.75 27.02 867,717 -0.64(-2.31%)
Sep 21, 2015 27.61 27.94 27.41 27.66 538,761 +0.25(+0.90%)
Sep 18, 2015 27.45 27.59 27.22 27.41 2,172,029 -0.47(-1.69%)
Sep 17, 2015 28.19 28.46 27.81 27.88 772,950 -0.26(-0.94%)
Sep 16, 2015 27.81 28.21 27.56 28.14 842,110 +0.38(+1.38%)
Sep 15, 2015 27.39 27.83 27.30 27.76 682,041 +0.45(+1.64%)
Sep 14, 2015 27.39 27.56 27.23 27.31 1,153,947 -0.05(-0.18%)
Sep 11, 2015 27.18 27.36 26.86 27.36 804,534 +0.10(+0.35%)
Sep 10, 2015 27.20 27.56 27.13 27.27 862,222 +0.05(+0.18%)
Sep 09, 2015 27.74 27.89 27.15 27.22 932,526 -0.22(-0.79%)
Sep 08, 2015 27.00 27.47 26.91 27.43 927,956 +0.98(+3.71%)
Sep 04, 2015 26.48 26.45 26.45 26.45 744,298 -0.37(-1.37%)
Sep 03, 2015 26.64 27.14 26.60 26.82 884,113 +0.02(+0.09%)
Sep 02, 2015 27.19 27.19 26.39 26.79 928,511 +0.28(+1.05%)
Sep 01, 2015 26.92 27.08 26.36 26.52 871,935 -1.15(-4.15%)
Aug 31, 2015 27.80 27.90 27.58 27.66 1,181,378 -0.29(-1.03%)
Aug 28, 2015 27.97 28.10 27.75 27.95 584,493 -0.23(-0.82%)
Aug 27, 2015 27.46 28.24 27.42 28.18 926,910 +1.09(+4.04%)
Aug 26, 2015 27.12 27.19 26.03 27.09 1,857,601 +0.71(+2.69%)
Aug 25, 2015 28.08 28.18 26.35 26.38 1,224,165 -0.77(-2.85%)
Aug 24, 2015 27.16 28.46 26.56 27.15 1,859,853 -1.56(-5.42%)
Aug 21, 2015 29.44 29.59 28.70 28.71 1,080,759 -1.05(-3.51%)
Aug 20, 2015 29.23 30.39 29.06 29.75 2,028,283 -0.30(-0.98%)
Aug 19, 2015 30.87 31.52 29.67 30.05 1,823,014 -1.01(-3.24%)
Aug 18, 2015 31.01 31.22 30.67 31.06 782,068 -0.09(-0.28%)
Aug 17, 2015 30.66 31.16 30.64 31.14 714,521 +0.26(+0.83%)
Aug 14, 2015 30.62 30.90 30.50 30.89 520,887 +0.22(+0.73%)
Aug 13, 2015 30.66 30.78 30.39 30.66 397,181 -0.01(-0.03%)
Aug 12, 2015 30.64 30.74 29.97 30.67 802,402 -0.42(-1.36%)
Aug 11, 2015 31.20 31.37 30.96 31.10 563,110 -0.46(-1.47%)
Aug 10, 2015 31.18 31.69 31.10 31.56 598,152 +0.63(+2.04%)
Aug 07, 2015 30.70 30.96 30.61 30.93 683,411 +0.15(+0.49%)
Aug 06, 2015 30.95 31.08 30.66 30.78 635,295 -0.13(-0.41%)
Aug 05, 2015 31.17 31.36 30.86 30.90 541,894 +0.03(+0.10%)
Aug 04, 2015 30.79 31.10 30.70 30.87 416,974 +0.09(+0.29%)
Aug 03, 2015 30.61 30.80 30.47 30.78 610,269 +0.18(+0.57%)
Jul 31, 2015 30.96 31.04 30.60 30.61 1,337,774 -0.29(-0.93%)
Jul 30, 2015 30.91 31.10 30.50 30.90 659,285 -0.06(-0.18%)
Jul 29, 2015 30.60 30.98 30.40 30.95 536,456 +0.42(+1.39%)
Jul 28, 2015 30.74 30.81 30.32 30.53 890,238 +0.05(+0.16%)
Jul 27, 2015 30.15 30.51 30.01 30.48 1,204,667 +0.02(+0.05%)
Jul 24, 2015 30.99 31.09 30.39 30.47 684,179 -0.58(-1.86%)
Jul 23, 2015 31.39 31.40 30.97 31.04 679,029 -0.32(-1.01%)
Jul 22, 2015 31.08 31.47 31.07 31.36 620,664 +0.16(+0.51%)
Jul 21, 2015 30.67 31.32 30.67 31.20 1,123,403 -0.10(-0.30%)
Jul 20, 2015 31.47 31.66 31.23 31.30 558,307 -0.16(-0.50%)
Jul 17, 2015 31.71 31.79 31.31 31.46 786,864 -0.25(-0.80%)
Jul 16, 2015 31.46 31.73 31.43 31.71 1,089,510 +0.40(+1.29%)
Jul 15, 2015 31.06 31.48 30.93 31.31 967,414 +0.29(+0.92%)
Jul 14, 2015 30.72 31.09 30.61 31.02 1,191,350 +0.02(+0.05%)
Jul 13, 2015 30.94 31.04 30.77 31.00 729,864 +0.40(+1.29%)
Jul 10, 2015 30.92 30.93 30.52 30.61 1,525,832 +0.31(+1.02%)
Jul 09, 2015 30.67 30.79 30.29 30.30 928,651 +0.10(+0.31%)
Jul 08, 2015 30.56 30.60 30.13 30.20 903,527 -0.58(-1.88%)
Jul 07, 2015 30.54 30.78 30.11 30.78 903,828 +0.11(+0.36%)
Jul 06, 2015 30.07 30.79 30.07 30.67 992,386 -0.15(-0.49%)
Jul 02, 2015 31.09 30.82 30.82 30.82 698,578 -0.25(-0.82%)
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.