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 (%)
Aug 31, 2006 17.89 18.01 17.73 17.86 597,801 +0.00(+0.00%)
Aug 30, 2006 17.79 18.02 17.75 17.86 822,033 +0.15(+0.87%)
Aug 29, 2006 17.77 17.78 17.46 17.70 790,170 +0.03(+0.19%)
Aug 28, 2006 17.50 17.78 17.41 17.67 746,395 +0.17(+0.96%)
Aug 25, 2006 17.67 17.67 17.38 17.50 941,742 -0.27(-1.51%)
Aug 24, 2006 18.04 18.04 17.66 17.77 1,055,793 -0.18(-1.01%)
Aug 23, 2006 17.63 17.95 17.62 17.95 1,426,237 -0.19(-1.04%)
Aug 22, 2006 18.27 18.34 18.13 18.14 1,469,266 -0.17(-0.92%)
Aug 21, 2006 18.48 18.48 18.23 18.31 1,148,851 -0.26(-1.41%)
Aug 18, 2006 18.53 18.64 18.20 18.57 1,131,430 +0.00(+0.00%)
Aug 17, 2006 18.60 18.81 18.50 18.57 1,814,398 -0.11(-0.61%)
Aug 16, 2006 18.35 18.70 18.31 18.68 1,215,108 +0.46(+2.54%)
Aug 15, 2006 18.07 18.61 18.07 18.22 2,405,053 +0.22(+1.23%)
Aug 14, 2006 17.63 18.09 17.63 18.00 1,748,439 +0.50(+2.88%)
Aug 11, 2006 16.96 17.52 16.89 17.50 1,913,560 +0.81(+4.83%)
Aug 10, 2006 16.45 16.70 16.33 16.69 596,610 +0.19(+1.18%)
Aug 09, 2006 16.69 16.78 16.48 16.50 714,235 -0.07(-0.41%)
Aug 08, 2006 16.62 16.71 16.50 16.56 1,235,208 -0.04(-0.24%)
Aug 07, 2006 16.48 16.66 16.43 16.60 519,186 +0.07(+0.45%)
Aug 04, 2006 16.58 16.73 16.40 16.53 667,185 +0.05(+0.29%)
Aug 03, 2006 16.33 16.54 16.25 16.48 554,027 +0.08(+0.49%)
Aug 02, 2006 16.29 16.44 16.28 16.40 616,413 +0.13(+0.83%)
Aug 01, 2006 16.48 16.63 16.21 16.27 1,115,945 -0.36(-2.18%)
Jul 31, 2006 16.72 16.78 16.57 16.63 586,783 -0.10(-0.60%)
Jul 28, 2006 16.47 16.84 16.47 16.73 652,296 +0.33(+2.01%)
Jul 27, 2006 16.39 16.72 16.37 16.40 598,546 +0.01(+0.08%)
Jul 26, 2006 16.51 16.61 16.33 16.39 610,606 -0.20(-1.21%)
Jul 25, 2006 16.56 16.67 16.34 16.59 566,087 +0.03(+0.20%)
Jul 24, 2006 16.28 16.59 16.31 16.56 706,195 +0.28(+1.69%)
Jul 21, 2006 16.39 16.42 16.25 16.28 603,757 -0.17(-1.02%)
Jul 20, 2006 16.67 16.74 16.43 16.45 509,657 -0.17(-1.05%)
Jul 19, 2006 16.25 16.69 16.25 16.62 777,812 +0.38(+2.36%)
Jul 18, 2006 16.20 16.32 16.07 16.24 681,925 +0.00(+0.00%)
Jul 17, 2006 16.37 16.51 16.19 16.24 798,954 -0.19(-1.14%)
Jul 14, 2006 16.59 16.59 16.31 16.43 701,281 -0.15(-0.93%)
Jul 13, 2006 16.56 16.82 16.48 16.58 1,274,069 -0.03(-0.16%)
Jul 12, 2006 16.85 16.95 16.56 16.61 974,051 -0.30(-1.75%)
Jul 11, 2006 16.74 16.93 16.60 16.90 823,373 +0.09(+0.56%)
Jul 10, 2006 16.93 16.99 16.72 16.81 1,133,217 -0.03(-0.16%)
Jul 07, 2006 16.65 17.01 16.65 16.84 2,087,466 +0.12(+0.72%)
Jul 06, 2006 16.52 16.72 16.42 16.72 1,259,924 +0.26(+1.55%)
Jul 05, 2006 16.66 16.66 16.32 16.46 999,363 -0.30(-1.76%)
Jul 03, 2006 16.73 16.77 16.56 16.76 355,256 -0.01(-0.04%)
Jun 30, 2006 16.63 16.80 16.44 16.76 1,536,268 +0.15(+0.89%)
Jun 29, 2006 16.25 16.64 16.21 16.62 1,494,578 +0.40(+2.49%)
Jun 28, 2006 16.31 16.37 16.00 16.21 1,286,725 -0.11(-0.66%)
Jun 27, 2006 16.56 16.59 16.31 16.32 1,008,743 -0.25(-1.50%)
Jun 26, 2006 16.50 16.70 16.47 16.57 1,124,879 +0.04(+0.24%)
Jun 23, 2006 16.41 16.58 16.07 16.53 1,543,563 -0.07(-0.40%)
Jun 22, 2006 16.81 16.81 16.54 16.60 2,426,047 -0.33(-1.94%)
Jun 21, 2006 16.68 16.99 16.64 16.93 1,060,707 +0.24(+1.41%)
Jun 20, 2006 16.69 16.82 16.62 16.69 700,239 +0.00(+0.00%)
Jun 19, 2006 16.94 17.03 16.60 16.69 1,078,425 -0.21(-1.23%)
Jun 16, 2006 17.00 17.03 16.75 16.90 849,726 -0.08(-0.47%)
Jun 15, 2006 16.56 17.04 16.52 16.98 1,565,897 +0.42(+2.51%)
Jun 14, 2006 16.69 16.77 16.39 16.56 1,117,881 -0.10(-0.60%)
Jun 13, 2006 16.97 17.18 16.59 16.66 1,549,519 -0.38(-2.21%)
Jun 12, 2006 17.48 17.54 17.04 17.04 732,400 -0.42(-2.42%)
Jun 09, 2006 17.51 17.72 17.38 17.46 708,279 -0.04(-0.23%)
Jun 08, 2006 17.52 17.80 17.01 17.50 1,129,792 -0.04(-0.23%)
Jun 07, 2006 17.38 17.73 17.29 17.54 677,161 +0.18(+1.04%)
Jun 06, 2006 17.58 17.60 17.19 17.36 990,727 -0.18(-1.03%)
Jun 05, 2006 17.95 17.99 17.49 17.54 773,345 -0.47(-2.61%)
Jun 02, 2006 17.99 18.30 17.83 18.01 843,175 +0.05(+0.30%)
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.