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, 2016 31.85 32.35 31.70 32.15 905,020 +0.64(+2.04%)
Sep 29, 2016 31.87 32.15 31.20 31.51 593,962 -0.45(-1.42%)
Sep 28, 2016 31.81 31.99 31.43 31.96 762,541 +0.15(+0.47%)
Sep 27, 2016 31.92 32.17 31.70 31.81 789,745 -0.31(-0.97%)
Sep 26, 2016 31.98 32.40 31.95 32.12 909,765 -0.19(-0.59%)
Sep 23, 2016 32.41 32.60 32.25 32.31 686,783 -0.27(-0.83%)
Sep 22, 2016 32.52 32.72 32.23 32.58 718,233 +0.38(+1.18%)
Sep 21, 2016 32.22 32.57 31.87 32.21 547,653 +0.21(+0.67%)
Sep 20, 2016 32.27 32.33 31.92 31.99 758,944 +0.02(+0.05%)
Sep 19, 2016 31.74 32.28 31.74 31.98 738,543 +0.42(+1.33%)
Sep 16, 2016 31.40 31.62 31.14 31.56 979,943 -0.16(-0.49%)
Sep 15, 2016 31.56 31.87 31.50 31.71 655,832 +0.21(+0.68%)
Sep 14, 2016 31.70 31.95 31.42 31.50 684,291 -0.16(-0.49%)
Sep 13, 2016 31.80 31.92 31.42 31.65 584,226 -0.57(-1.76%)
Sep 12, 2016 31.40 32.35 31.17 32.22 697,307 +0.54(+1.69%)
Sep 09, 2016 32.66 32.73 31.69 31.69 1,132,555 -1.15(-3.51%)
Sep 08, 2016 32.79 32.94 32.71 32.84 475,958 -0.03(-0.10%)
Sep 07, 2016 32.69 33.10 32.59 32.87 926,673 +0.14(+0.43%)
Sep 06, 2016 32.86 33.01 32.29 32.73 1,346,166 -0.30(-0.92%)
Sep 02, 2016 32.81 33.04 33.04 33.04 910,771 +0.46(+1.42%)
Sep 01, 2016 32.99 33.19 32.16 32.58 782,199 -0.38(-1.15%)
Aug 31, 2016 33.05 33.09 32.68 32.95 912,522 -0.02(-0.07%)
Aug 30, 2016 32.68 33.00 32.57 32.98 778,181 +0.37(+1.14%)
Aug 29, 2016 32.77 32.99 32.59 32.61 622,806 -0.08(-0.25%)
Aug 26, 2016 32.68 32.93 32.44 32.69 348,646 +0.13(+0.40%)
Aug 25, 2016 32.54 32.67 32.41 32.56 603,451 -0.05(-0.15%)
Aug 24, 2016 32.82 32.87 32.52 32.61 548,178 -0.17(-0.53%)
Aug 23, 2016 32.88 33.01 32.73 32.78 833,522 +0.16(+0.48%)
Aug 22, 2016 33.00 33.09 32.47 32.63 662,070 -0.45(-1.37%)
Aug 19, 2016 32.76 33.23 32.72 33.08 903,598 +0.18(+0.55%)
Aug 18, 2016 32.35 32.91 32.35 32.90 837,017 +0.67(+2.07%)
Aug 17, 2016 31.62 32.39 31.52 32.23 1,026,434 +0.72(+2.27%)
Aug 16, 2016 31.84 31.93 31.42 31.51 1,115,419 -0.40(-1.24%)
Aug 15, 2016 32.08 32.27 31.88 31.91 760,080 -0.12(-0.36%)
Aug 12, 2016 31.69 32.09 31.62 32.02 908,643 +0.16(+0.49%)
Aug 11, 2016 31.68 32.00 31.53 31.87 626,142 +0.32(+1.02%)
Aug 10, 2016 31.55 31.66 31.37 31.55 566,024 +0.02(+0.05%)
Aug 09, 2016 31.74 31.85 31.35 31.53 582,812 -0.15(-0.47%)
Aug 08, 2016 31.84 31.95 31.60 31.68 589,319 -0.14(-0.44%)
Aug 05, 2016 31.32 31.83 31.25 31.82 887,579 +0.85(+2.74%)
Aug 04, 2016 30.75 31.03 30.67 30.97 600,335 +0.16(+0.53%)
Aug 03, 2016 30.43 30.88 30.43 30.81 690,631 +0.39(+1.27%)
Aug 02, 2016 30.87 30.91 30.25 30.42 560,666 -0.48(-1.55%)
Aug 01, 2016 31.09 31.18 30.85 30.90 646,361 -0.23(-0.74%)
Jul 29, 2016 30.89 31.23 30.66 31.13 1,168,853 +0.26(+0.83%)
Jul 28, 2016 30.77 30.95 30.54 30.87 791,297 +0.01(+0.03%)
Jul 27, 2016 30.74 31.08 30.73 30.86 1,115,269 +0.20(+0.66%)
Jul 26, 2016 30.65 30.85 30.36 30.66 777,432 -0.10(-0.32%)
Jul 25, 2016 30.79 30.93 30.59 30.76 1,117,994 -0.01(-0.03%)
Jul 22, 2016 30.52 30.81 30.43 30.77 783,554 +0.25(+0.80%)
Jul 21, 2016 30.61 30.89 30.46 30.52 685,638 -0.04(-0.13%)
Jul 20, 2016 30.57 30.63 30.25 30.56 739,284 +0.18(+0.59%)
Jul 19, 2016 30.32 30.58 30.20 30.38 539,768 -0.14(-0.46%)
Jul 18, 2016 30.65 30.78 30.50 30.52 1,091,373 -0.16(-0.53%)
Jul 15, 2016 30.31 30.78 30.13 30.69 1,269,249 +0.45(+1.49%)
Jul 14, 2016 30.41 30.60 30.15 30.24 1,586,107 +0.25(+0.82%)
Jul 13, 2016 30.00 30.15 29.77 29.99 862,495 +0.04(+0.14%)
Jul 12, 2016 29.75 30.01 29.72 29.95 1,612,717 +0.56(+1.89%)
Jul 11, 2016 29.77 30.04 29.17 29.40 863,286 +0.52(+1.81%)
Jul 08, 2016 28.64 28.97 28.18 28.87 783,870 +0.69(+2.47%)
Jul 07, 2016 28.42 28.68 27.94 28.18 1,097,990 -0.27(-0.95%)
Jul 06, 2016 28.23 28.54 27.92 28.45 990,682 -0.11(-0.40%)
Jul 05, 2016 28.74 28.84 28.20 28.56 1,364,249 -0.52(-1.80%)
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.