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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.81	20.15	19.65	20.01	246,267	+0.20(+1.02%)
Apr 29, 2003	19.65	19.95	19.54	19.81	171,523	+0.07(+0.34%)
Apr 28, 2003	19.50	19.86	19.37	19.75	209,342	+0.19(+0.96%)
Apr 25, 2003	19.61	19.81	19.41	19.56	180,457	-0.08(-0.41%)
Apr 24, 2003	19.85	19.87	19.47	19.64	245,225	-0.36(-1.81%)
Apr 23, 2003	19.91	20.10	19.79	20.00	403,646	+0.19(+0.95%)
Apr 22, 2003	19.34	19.91	19.10	19.81	359,723	+0.41(+2.11%)
Apr 21, 2003	19.47	19.56	19.34	19.40	190,432	-0.07(-0.35%)
Apr 17, 2003	19.30	19.51	19.30	19.47	149,040	+0.20(+1.05%)
Apr 16, 2003	19.46	19.63	19.21	19.27	211,128	-0.14(-0.73%)
Apr 15, 2003	19.01	19.47	18.99	19.41	451,291	+0.23(+1.19%)
Apr 14, 2003	18.82	19.18	18.74	19.18	376,845	+0.40(+2.11%)
Apr 11, 2003	18.91	19.03	18.74	18.79	201,302	-0.12(-0.64%)
Apr 10, 2003	18.81	18.95	18.61	18.91	247,011	-0.04(-0.21%)
Apr 09, 2003	19.02	19.57	18.94	18.95	233,313	-0.23(-1.19%)
Apr 08, 2003	19.11	19.29	18.94	19.18	222,742	+0.07(+0.35%)
Apr 07, 2003	19.34	19.95	19.03	19.11	262,050	+0.04(+0.21%)
Apr 04, 2003	18.92	19.19	18.77	19.07	236,738	+0.28(+1.50%)
Apr 03, 2003	18.99	19.13	18.76	18.79	284,681	-0.11(-0.57%)
Apr 02, 2003	18.42	19.01	18.41	18.89	298,975	+0.68(+3.72%)
Apr 01, 2003	17.83	18.30	17.77	18.21	277,237	+0.26(+1.46%)
Mar 31, 2003	18.30	18.30	17.87	17.95	311,928	-0.50(-2.73%)
Mar 28, 2003	18.47	18.59	18.34	18.46	286,766	-0.11(-0.61%)
Mar 27, 2003	18.23	18.59	18.13	18.57	539,138	+0.06(+0.33%)
Mar 26, 2003	18.50	18.57	18.29	18.51	239,567	-0.03(-0.14%)
Mar 25, 2003	18.23	18.54	18.10	18.54	278,428	+0.24(+1.28%)
Mar 24, 2003	18.77	18.77	17.95	18.30	366,274	-0.46(-2.47%)
Mar 21, 2003	18.72	18.81	18.45	18.77	250,436	+0.26(+1.38%)
Mar 20, 2003	18.20	18.60	17.92	18.51	292,870	+0.21(+1.14%)
Mar 19, 2003	18.10	18.34	18.03	18.30	382,950	+0.26(+1.41%)
Mar 18, 2003	17.63	18.07	17.56	18.05	402,306	+0.46(+2.64%)
Mar 17, 2003	16.86	17.66	16.66	17.58	376,101	+0.72(+4.26%)
Mar 14, 2003	16.82	16.94	16.45	16.86	466,181	+0.17(+1.05%)
Mar 13, 2003	16.12	16.69	15.82	16.69	655,869	+0.97(+6.20%)
Mar 12, 2003	15.82	15.85	15.46	15.72	599,141	-0.14(-0.89%)
Mar 11, 2003	16.05	16.19	15.70	15.86	533,926	-0.34(-2.07%)
Mar 10, 2003	16.68	16.68	16.17	16.19	401,412	-0.56(-3.33%)
Mar 07, 2003	16.56	16.83	16.52	16.75	420,322	-0.01(-0.04%)
Mar 06, 2003	16.82	16.86	16.66	16.76	353,023	-0.14(-0.83%)
Mar 05, 2003	16.87	17.01	16.79	16.90	257,583	-0.01(-0.08%)
Mar 04, 2003	17.07	17.07	16.86	16.91	482,708	-0.15(-0.91%)
Mar 03, 2003	17.13	17.26	16.98	17.07	520,824	-0.09(-0.51%)
Feb 28, 2003	17.36	17.46	17.15	17.15	669,269	-0.31(-1.77%)
Feb 27, 2003	16.95	17.46	16.94	17.46	568,767	+0.52(+3.05%)
Feb 26, 2003	17.06	17.40	16.91	16.95	707,981	-0.58(-3.33%)
Feb 25, 2003	17.40	17.56	17.03	17.53	376,101	+0.07(+0.38%)
Feb 24, 2003	17.40	17.61	17.28	17.46	434,467	-0.53(-2.95%)
Feb 21, 2003	17.83	18.07	17.58	17.99	444,442	+0.14(+0.79%)
Feb 20, 2003	17.91	18.02	17.68	17.85	157,378	-0.05(-0.26%)
Feb 19, 2003	18.20	18.21	17.68	17.90	345,280	-0.37(-2.02%)
Feb 18, 2003	17.97	18.33	17.97	18.27	278,577	+0.45(+2.53%)
Feb 14, 2003	17.46	17.87	17.40	17.82	320,564	+0.36(+2.04%)
Feb 13, 2003	17.24	17.49	17.05	17.46	364,785	+0.15(+0.89%)
Feb 12, 2003	17.73	17.80	17.31	17.31	694,581	-0.39(-2.20%)
Feb 11, 2003	17.86	18.00	17.52	17.70	416,599	-0.19(-1.09%)
Feb 10, 2003	18.10	18.13	17.50	17.89	416,451	-0.31(-1.70%)
Feb 07, 2003	18.48	18.58	17.97	18.20	448,313	-0.28(-1.49%)
Feb 06, 2003	18.60	18.68	18.17	18.48	511,741	-0.25(-1.33%)
Feb 05, 2003	18.49	18.94	18.41	18.73	346,471	+0.30(+1.64%)
Feb 04, 2003	19.01	19.03	18.32	18.42	525,886	-0.62(-3.25%)
Feb 03, 2003	18.66	19.21	18.66	19.04	411,090	+0.40(+2.13%)
Jan 31, 2003	17.56	18.73	17.56	18.64	517,995	+0.19(+1.02%)
Jan 30, 2003	18.97	19.04	18.44	18.46	301,208	-0.48(-2.52%)
Jan 29, 2003	18.84	19.04	18.48	18.93	170,034	-0.04(-0.21%)
Jan 28, 2003	18.81	19.01	18.62	18.97	224,082	+0.27(+1.44%)
Jan 27, 2003	18.74	18.94	18.48	18.70	313,864	-0.07(-0.36%)
Jan 24, 2003	19.38	19.48	18.68	18.77	457,843	-0.60(-3.12%)
Jan 23, 2003	19.28	19.48	19.14	19.38	230,484	+0.24(+1.23%)
Jan 22, 2003	19.51	19.51	19.04	19.14	254,307	-0.31(-1.59%)
Jan 21, 2003	19.81	19.83	19.41	19.45	314,162	-0.26(-1.33%)
Jan 17, 2003	19.92	20.15	19.61	19.71	339,325	-0.34(-1.71%)
Jan 16, 2003	19.81	20.21	19.81	20.05	219,764	+0.20(+1.01%)
Jan 15, 2003	20.18	20.19	19.82	19.85	156,932	-0.31(-1.53%)
Jan 14, 2003	20.28	20.31	19.99	20.16	197,430	-0.08(-0.40%)
Jan 13, 2003	20.22	20.52	20.22	20.24	350,938	+0.13(+0.63%)
Jan 10, 2003	19.93	20.15	19.92	20.12	399,328	+0.05(+0.23%)
Jan 09, 2003	19.65	20.21	19.65	20.07	222,742	+0.29(+1.46%)
Jan 08, 2003	19.98	20.18	19.74	19.78	162,441	-0.27(-1.34%)
Jan 07, 2003	20.12	20.38	19.88	20.05	213,808	-0.13(-0.63%)
Jan 06, 2003	19.85	20.35	19.81	20.18	234,802	+0.51(+2.60%)
Jan 03, 2003	19.53	19.78	19.44	19.67	180,606	+0.07(+0.34%)
Jan 02, 2003	19.14	19.65	18.98	19.60	383,992	+0.62(+3.29%)
Dec 31, 2002	18.81	19.21	18.73	18.97	412,728	-0.12(-0.63%)
Dec 30, 2002	19.28	19.34	18.81	19.09	261,305	-0.26(-1.32%)
Dec 27, 2002	19.65	19.73	19.31	19.35	187,157	-0.40(-2.01%)
Dec 26, 2002	19.71	20.07	19.71	19.75	179,563	+0.03(+0.17%)
Dec 24, 2002	19.88	19.88	19.61	19.71	123,580	-0.40(-2.00%)
Dec 23, 2002	20.12	20.20	19.99	20.12	160,505	-0.10(-0.50%)
Dec 20, 2002	20.07	20.22	19.98	20.22	298,677	+0.21(+1.07%)
Dec 19, 2002	19.88	20.27	19.81	20.00	240,758	+0.05(+0.27%)
Dec 18, 2002	20.42	20.48	19.85	19.95	380,716	-0.77(-3.70%)
Dec 17, 2002	20.75	21.02	20.70	20.71	186,412	-0.11(-0.55%)
Dec 16, 2002	20.22	20.83	20.22	20.83	243,289	+0.68(+3.37%)
Dec 13, 2002	20.35	20.44	20.02	20.15	165,270	-0.34(-1.64%)
Dec 12, 2002	20.48	20.71	20.25	20.48	195,941	+0.03(+0.16%)
Dec 11, 2002	20.42	20.58	20.25	20.45	192,219	-0.04(-0.20%)
Dec 10, 2002	20.25	20.51	20.12	20.49	188,497	+0.21(+1.03%)
Dec 09, 2002	20.75	20.75	20.04	20.28	236,589	-0.54(-2.61%)
Dec 06, 2002	20.48	20.90	20.42	20.83	443,400	+0.15(+0.71%)
Dec 05, 2002	20.89	20.90	20.62	20.68	205,917	-0.21(-1.00%)
Dec 04, 2002	21.19	21.22	20.82	20.89	298,081	-0.54(-2.51%)
Dec 03, 2002	21.32	21.49	21.14	21.42	298,081	-0.01(-0.06%)
Dec 02, 2002	21.09	21.48	21.02	21.44	332,178	+0.48(+2.31%)
Nov 29, 2002	21.24	21.30	20.87	20.95	99,311	-0.34(-1.58%)
Nov 27, 2002	20.52	21.29	20.48	21.29	201,748	+0.65(+3.16%)
Nov 26, 2002	20.95	21.06	20.48	20.64	333,220	-0.75(-3.52%)
Nov 25, 2002	21.20	21.69	21.16	21.39	319,522	+0.23(+1.08%)
Nov 22, 2002	20.82	21.31	20.78	21.16	337,240	+0.11(+0.54%)
Nov 21, 2002	19.71	21.05	19.71	21.05	690,561	+1.35(+6.85%)
Nov 20, 2002	19.03	19.70	18.94	19.70	142,936	+0.69(+3.64%)
Nov 19, 2002	18.84	19.03	18.60	19.01	296,890	+0.15(+0.78%)
Nov 18, 2002	19.41	19.45	18.79	18.86	261,305	-0.52(-2.67%)
Nov 15, 2002	19.11	19.42	18.84	19.38	289,743	+0.28(+1.44%)
Nov 14, 2002	18.77	19.11	18.74	19.10	366,125	+0.41(+2.19%)
Nov 13, 2002	18.97	18.97	18.39	18.69	710,512	-0.35(-1.83%)
Nov 12, 2002	19.14	19.31	18.91	19.04	350,343	-0.11(-0.60%)
Nov 11, 2002	19.41	19.41	19.06	19.15	151,572	-0.36(-1.82%)
Nov 08, 2002	19.72	19.80	19.34	19.51	222,146	-0.11(-0.55%)
Nov 07, 2002	19.78	20.01	19.56	19.62	207,257	-0.36(-1.82%)
Nov 06, 2002	19.91	20.13	19.54	19.98	184,626	+0.09(+0.44%)
Nov 05, 2002	19.65	19.96	19.42	19.89	168,248	+0.15(+0.75%)
Nov 04, 2002	19.81	20.18	19.62	19.75	307,462	+0.20(+1.03%)
Nov 01, 2002	19.24	19.67	18.93	19.54	305,079	+0.26(+1.36%)
Oct 31, 2002	19.38	19.55	19.21	19.28	169,141	-0.13(-0.66%)
Oct 30, 2002	19.24	19.61	19.04	19.41	163,483	+0.21(+1.08%)
Oct 29, 2002	19.38	19.54	18.89	19.20	252,520	-0.37(-1.89%)
Oct 28, 2002	20.15	20.15	19.50	19.57	153,656	-0.07(-0.38%)
Oct 25, 2002	18.91	19.72	18.85	19.65	124,920	+0.63(+3.32%)
Oct 24, 2002	19.49	19.59	18.89	19.01	208,746	-0.34(-1.77%)
Oct 23, 2002	19.01	19.36	18.54	19.36	184,477	+0.32(+1.66%)
Oct 22, 2002	19.18	19.18	18.64	19.04	257,434	-0.32(-1.63%)
Oct 21, 2002	19.05	19.40	18.50	19.36	273,365	+0.17(+0.91%)
Oct 18, 2002	19.48	19.60	18.91	19.18	225,869	-0.26(-1.35%)
Oct 17, 2002	18.97	19.57	18.97	19.44	345,280	+0.79(+4.25%)
Oct 16, 2002	18.91	18.91	18.32	18.65	229,144	-0.48(-2.49%)
Oct 15, 2002	18.17	19.46	18.17	19.13	483,452	+1.24(+6.91%)
Oct 14, 2002	16.79	17.97	16.79	17.89	660,634	-0.03(-0.19%)
Oct 11, 2002	17.73	18.31	17.73	17.93	337,687	+0.56(+3.25%)
Oct 10, 2002	16.48	17.52	16.18	17.36	395,755	+0.95(+5.81%)
Oct 09, 2002	17.28	17.28	16.41	16.41	456,056	-1.01(-5.78%)
Oct 08, 2002	16.79	17.73	16.79	17.42	455,758	+0.54(+3.18%)
Oct 07, 2002	17.60	17.73	16.87	16.88	460,523	-1.06(-5.92%)
Oct 04, 2002	18.03	18.21	17.80	17.94	375,505	-0.27(-1.48%)
Oct 03, 2002	18.85	19.01	18.13	18.21	421,960	-0.60(-3.18%)
Oct 02, 2002	19.18	19.42	18.81	18.81	404,837	-0.50(-2.57%)
Oct 01, 2002	18.70	19.30	18.32	19.30	298,528	+0.74(+3.98%)
Sep 30, 2002	18.44	18.84	17.91	18.56	241,502	+0.13(+0.69%)
Sep 27, 2002	18.98	19.01	18.40	18.44	306,717	-0.58(-3.07%)
Sep 26, 2002	18.94	19.28	18.84	19.02	443,251	+0.20(+1.07%)
Sep 25, 2002	18.24	18.84	18.10	18.82	357,489	+0.64(+3.55%)
Sep 24, 2002	18.20	18.63	18.04	18.17	367,316	-0.23(-1.24%)
Sep 23, 2002	18.20	18.47	18.00	18.40	253,860	+0.19(+1.03%)
Sep 20, 2002	18.32	18.35	18.01	18.21	387,566	-0.01(-0.04%)
Sep 19, 2002	18.77	18.77	18.17	18.22	278,725	-0.62(-3.28%)
Sep 18, 2002	18.84	19.03	18.36	18.84	322,053	-0.11(-0.57%)
Sep 17, 2002	19.41	19.58	18.92	18.95	249,691	-0.36(-1.84%)
Sep 16, 2002	19.44	19.44	19.21	19.30	213,213	+0.09(+0.45%)
Sep 13, 2002	19.10	19.34	18.67	19.22	567,874	+0.10(+0.53%)
Sep 12, 2002	19.81	19.81	19.03	19.11	299,124	-0.86(-4.30%)
Sep 11, 2002	20.05	20.28	19.91	19.97	228,102	+0.14(+0.71%)
Sep 10, 2002	19.67	19.94	19.34	19.83	583,805	+0.30(+1.51%)
Sep 09, 2002	19.04	19.71	18.63	19.54	327,860	+0.48(+2.54%)
Sep 06, 2002	18.87	19.10	18.87	19.05	580,679	+0.28(+1.47%)
Sep 05, 2002	19.34	19.34	18.66	18.78	372,527	-0.56(-2.88%)
Sep 04, 2002	18.74	19.34	18.70	19.34	268,303	+0.71(+3.82%)
Sep 03, 2002	19.28	19.28	18.34	18.62	753,840	-0.73(-3.75%)
Aug 30, 2002	19.31	19.67	19.15	19.35	305,377	+0.05(+0.24%)
Aug 29, 2002	37.41	19.31	18.39	19.30	4,600,764	+0.60(+3.20%)
Aug 28, 2002	19.07	19.14	18.51	18.70	646,935	-0.38(-1.97%)
Aug 27, 2002	19.51	19.79	19.02	19.08	330,242	-0.30(-1.56%)
Aug 26, 2002	19.16	19.42	18.94	19.38	330,540	+0.29(+1.51%)
Aug 23, 2002	19.52	19.52	19.01	19.09	424,193	-0.46(-2.34%)
Aug 22, 2002	19.18	20.11	19.08	19.55	965,564	+0.54(+2.86%)
Aug 21, 2002	17.19	19.24	17.06	19.01	1,476,115	+2.15(+12.75%)
Aug 20, 2002	17.60	17.60	16.69	16.86	1,451,697	-0.83(-4.67%)
Aug 16, 2002	18.34	18.34	17.53	17.68	592,739	-0.65(-3.55%)
Aug 15, 2002	18.11	18.40	17.93	18.34	282,746	+0.26(+1.41%)
Aug 14, 2002	17.43	18.09	17.20	18.08	233,611	+0.66(+3.78%)
Aug 13, 2002	17.87	17.93	17.41	17.42	1,235,804	-0.44(-2.44%)
Aug 12, 2002	17.88	17.89	17.40	17.86	297,784	+0.76(+4.44%)
Aug 07, 2002	16.82	17.12	16.50	17.10	363,743	+0.54(+3.29%)
Aug 06, 2002	16.37	16.79	16.35	16.56	628,771	+0.17(+1.07%)
Aug 05, 2002	16.97	17.06	16.22	16.38	248,798	-0.58(-3.44%)
Aug 02, 2002	17.65	17.65	16.72	16.97	265,176	-0.75(-4.25%)
Aug 01, 2002	18.07	18.07	17.58	17.72	187,752	-0.26(-1.42%)
Jul 31, 2002	18.37	18.37	17.68	17.97	265,474	-0.44(-2.41%)
Jul 30, 2002	18.14	18.42	17.40	18.42	347,662	+0.23(+1.26%)
Jul 29, 2002	17.19	18.23	17.19	18.19	276,641	+1.34(+7.93%)
Jul 26, 2002	16.47	16.98	16.39	16.85	194,006	+0.38(+2.28%)
Jul 25, 2002	16.79	17.13	16.31	16.48	269,047	-0.32(-1.88%)
Jul 24, 2002	15.29	16.79	15.08	16.79	404,837	+0.71(+4.38%)
Jul 23, 2002	17.06	17.07	15.94	16.09	308,504	-1.01(-5.89%)
Jul 22, 2002	16.79	17.33	16.62	17.09	1,322,310	-0.46(-2.64%)
Jul 19, 2002	18.05	18.05	17.36	17.56	542,115	-0.76(-4.14%)
Jul 17, 2002	18.63	18.92	18.05	18.32	233,611	-0.56(-2.95%)
Jul 12, 2002	18.73	19.15	18.60	18.87	248,203	+0.15(+0.79%)
Jul 11, 2002	18.73	18.83	18.20	18.73	1,414,474	-0.17(-0.89%)
Jul 10, 2002	19.38	19.81	18.83	18.89	366,572	-0.36(-1.85%)
Jul 09, 2002	20.05	20.05	19.25	19.25	390,097	-0.85(-4.21%)
Jul 08, 2002	20.15	20.15	20.10	20.10	216,935	-0.22(-1.09%)
Jul 05, 2002	19.44	20.51	19.44	20.32	210,086	+0.96(+4.96%)
Jul 04, 2002	19.61	19.87	19.20	19.36	288,106	+0.00(+0.00%)
Jul 03, 2002	19.61	19.87	19.20	19.36	283,937	-0.34(-1.71%)
Jul 02, 2002	20.18	20.18	19.65	19.69	407,517	-0.74(-3.62%)
Jul 01, 2002	20.95	20.95	20.36	20.43	268,452	-0.52(-2.50%)
Jun 28, 2002	20.35	21.24	20.35	20.95	259,965	+0.44(+2.13%)
Jun 27, 2002	20.48	20.89	20.42	20.52	222,295	+0.20(+0.99%)
Jun 26, 2002	20.08	20.73	20.02	20.32	530,651	+0.07(+0.33%)
Jun 25, 2002	20.52	21.00	20.25	20.25	492,088	-0.15(-0.76%)
Jun 21, 2002	21.16	21.24	20.89	20.40	1,193,518	-0.95(-4.44%)
Jun 20, 2002	21.90	21.94	21.30	21.35	492,683	-0.72(-3.26%)
Jun 19, 2002	22.43	22.51	22.00	22.07	476,305	-0.53(-2.35%)
Jun 18, 2002	22.44	22.80	22.40	22.60	361,063	+0.19(+0.87%)
Jun 17, 2002	21.60	22.41	21.57	22.41	351,087	+0.81(+3.76%)
Jun 14, 2002	21.83	21.83	20.97	21.59	681,478	-0.85(-3.80%)
Jun 12, 2002	22.73	22.77	21.97	22.45	466,925	-0.29(-1.27%)
Jun 11, 2002	23.27	23.50	22.73	22.73	130,280	-0.53(-2.28%)
Jun 10, 2002	23.10	23.51	23.01	23.27	164,823	+0.09(+0.38%)
Jun 07, 2002	22.84	23.32	22.56	23.18	177,181	+0.25(+1.08%)
Jun 06, 2002	23.08	23.24	22.84	22.93	196,984	-0.32(-1.36%)
Jun 05, 2002	22.87	23.33	22.87	23.25	314,906	-0.23(-0.97%)
May 31, 2002	23.41	23.78	23.41	23.47	268,154	-0.03(-0.14%)
May 28, 2002	23.61	23.61	23.47	23.51	311,184	-0.10(-0.43%)
May 27, 2002	23.98	23.98	23.55	23.61	193,261	+0.00(+0.00%)
May 24, 2002	23.98	23.98	23.55	23.61	189,390	-0.53(-2.20%)
May 23, 2002	23.81	24.18	23.49	24.14	358,085	+0.46(+1.96%)
May 22, 2002	23.57	23.78	23.27	23.67	508,168	-0.01(-0.03%)
May 21, 2002	24.01	24.28	23.55	23.68	288,106	-0.24(-1.01%)
May 20, 2002	24.55	24.55	23.90	23.92	253,860	-0.56(-2.28%)
May 17, 2002	24.45	24.53	24.21	24.48	187,008	+0.12(+0.50%)
May 16, 2002	24.45	24.53	24.18	24.36	140,256	-0.02(-0.08%)
May 15, 2002	24.39	24.59	24.23	24.38	275,599	-0.01(-0.03%)
May 14, 2002	24.35	24.41	24.23	24.39	565,789	+0.21(+0.86%)
May 13, 2002	24.39	24.39	23.85	24.18	523,653	-0.15(-0.61%)
May 10, 2002	24.64	24.64	24.29	24.33	161,250	-0.31(-1.25%)
May 09, 2002	24.85	24.99	24.62	24.64	220,062	-0.28(-1.11%)
May 08, 2002	24.76	24.98	24.73	24.91	538,691	+0.16(+0.65%)
May 07, 2002	24.51	24.82	24.45	24.75	313,566	+0.25(+1.01%)
May 06, 2002	24.96	25.06	24.48	24.50	347,960	-0.46(-1.86%)
May 03, 2002	24.95	25.05	24.83	24.96	454,418	+0.03(+0.13%)
May 02, 2002	24.62	25.10	24.62	24.93	411,984	+0.32(+1.28%)