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, 2017 39.78 40.25 39.66 40.21 579,277 +0.58(+1.47%)
Aug 30, 2017 39.49 39.76 39.38 39.63 549,157 +0.13(+0.32%)
Aug 29, 2017 39.26 39.58 39.08 39.50 527,981 -0.19(-0.49%)
Aug 28, 2017 39.87 39.91 39.52 39.70 490,945 -0.03(-0.06%)
Aug 25, 2017 39.68 40.00 39.51 39.72 554,383 +0.20(+0.51%)
Aug 24, 2017 39.18 40.03 38.61 39.52 1,136,948 +0.42(+1.08%)
Aug 23, 2017 39.49 39.98 38.50 39.10 1,392,571 -0.76(-1.91%)
Aug 22, 2017 39.43 39.99 39.20 39.86 807,474 +0.49(+1.25%)
Aug 21, 2017 39.49 39.68 39.22 39.37 436,113 -0.15(-0.38%)
Aug 18, 2017 39.43 39.90 39.02 39.52 564,466 +0.10(+0.26%)
Aug 17, 2017 40.14 40.20 39.39 39.42 467,665 -0.88(-2.18%)
Aug 16, 2017 40.69 40.85 40.20 40.30 404,572 -0.41(-1.02%)
Aug 15, 2017 41.07 41.07 40.45 40.71 395,557 -0.19(-0.45%)
Aug 14, 2017 40.42 41.03 40.39 40.90 597,552 +0.90(+2.26%)
Aug 11, 2017 39.75 40.14 39.69 39.99 572,869 +0.14(+0.34%)
Aug 10, 2017 40.57 40.71 39.86 39.86 414,489 -0.95(-2.32%)
Aug 09, 2017 40.58 40.80 40.36 40.80 531,681 -0.05(-0.12%)
Aug 08, 2017 40.95 41.31 40.76 40.85 367,926 -0.12(-0.29%)
Aug 07, 2017 40.89 41.14 40.74 40.97 427,609 +0.11(+0.27%)
Aug 04, 2017 41.24 41.31 40.73 40.86 437,624 -0.13(-0.31%)
Aug 03, 2017 40.91 41.06 40.81 40.99 412,246 +0.08(+0.21%)
Aug 02, 2017 41.71 41.91 40.72 40.91 389,145 -0.85(-2.02%)
Aug 01, 2017 41.74 41.85 41.49 41.75 471,448 +0.26(+0.63%)
Jul 31, 2017 40.85 41.51 40.66 41.49 1,300,733 +0.69(+1.70%)
Jul 28, 2017 40.92 41.00 40.58 40.80 464,631 -0.21(-0.52%)
Jul 27, 2017 41.54 41.54 40.70 41.01 631,113 -0.30(-0.72%)
Jul 26, 2017 41.98 41.98 41.17 41.30 558,660 -0.57(-1.36%)
Jul 25, 2017 41.65 42.10 41.57 41.87 1,016,593 +0.65(+1.57%)
Jul 24, 2017 40.89 41.27 40.73 41.23 528,219 +0.34(+0.82%)
Jul 21, 2017 41.08 41.11 40.70 40.89 736,142 -0.22(-0.53%)
Jul 20, 2017 41.19 41.51 41.03 41.11 593,227 -0.07(-0.16%)
Jul 19, 2017 41.14 41.19 40.82 41.18 662,865 +0.25(+0.62%)
Jul 18, 2017 40.28 40.94 40.08 40.92 884,375 +0.51(+1.27%)
Jul 17, 2017 40.38 40.65 40.16 40.41 648,755 -0.10(-0.25%)
Jul 14, 2017 40.61 40.74 40.24 40.51 699,415 -0.24(-0.60%)
Jul 13, 2017 40.50 40.76 40.38 40.76 1,003,271 +0.25(+0.62%)
Jul 12, 2017 40.04 40.70 39.85 40.50 912,791 +0.78(+1.97%)
Jul 11, 2017 40.27 40.28 39.43 39.72 830,203 -0.54(-1.34%)
Jul 10, 2017 39.92 40.54 39.74 40.26 547,302 +0.33(+0.82%)
Jul 07, 2017 39.60 40.12 39.37 39.93 897,794 +0.57(+1.45%)
Jul 06, 2017 39.97 40.03 39.31 39.36 689,078 -0.74(-1.84%)
Jul 05, 2017 40.16 40.31 39.85 40.10 425,098 -0.06(-0.15%)
Jul 03, 2017 40.08 40.82 40.00 40.16 337,922 +0.39(+0.99%)
Jun 30, 2017 40.02 40.03 39.55 39.76 653,321 +0.05(+0.13%)
Jun 29, 2017 40.61 40.61 39.37 39.71 561,923 -0.40(-1.01%)
Jun 28, 2017 40.00 40.52 40.00 40.12 629,590 +0.42(+1.06%)
Jun 27, 2017 39.60 40.03 39.58 39.70 660,285 +0.24(+0.60%)
Jun 26, 2017 39.59 39.62 39.03 39.46 763,216 -0.01(-0.02%)
Jun 23, 2017 40.24 40.24 39.43 39.47 1,049,574 -0.59(-1.47%)
Jun 22, 2017 40.05 40.24 39.95 40.06 434,650 +0.05(+0.13%)
Jun 21, 2017 40.61 40.61 39.92 40.01 513,711 -0.42(-1.04%)
Jun 20, 2017 40.80 40.90 40.41 40.43 373,654 -0.50(-1.21%)
Jun 19, 2017 40.94 41.20 40.82 40.92 552,850 +0.29(+0.72%)
Jun 16, 2017 40.53 40.65 40.32 40.63 991,250 +0.02(+0.04%)
Jun 15, 2017 40.30 40.75 40.29 40.61 518,265 -0.21(-0.51%)
Jun 14, 2017 40.79 40.97 40.45 40.82 531,395 -0.11(-0.27%)
Jun 13, 2017 41.03 41.16 40.81 40.93 613,158 +0.19(+0.47%)
Jun 12, 2017 40.05 40.85 40.05 40.74 950,739 -0.19(-0.47%)
Jun 09, 2017 40.76 41.11 40.60 40.93 795,587 +0.29(+0.70%)
Jun 08, 2017 40.45 40.72 40.24 40.65 881,742 +0.18(+0.44%)
Jun 07, 2017 40.80 40.80 40.02 40.47 1,051,370 -0.06(-0.15%)
Jun 06, 2017 40.52 40.85 40.37 40.53 1,177,064 -0.20(-0.50%)
Jun 05, 2017 40.34 40.75 40.00 40.73 1,033,135 +0.83(+2.09%)
Jun 02, 2017 39.84 40.23 39.84 39.90 495,964 -0.08(-0.21%)
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.