Skip to main content

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

23.81 +0.46 (+1.97%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.79 34.09 33.51 33.77 427,317 -0.03(-0.09%)
Apr 28, 2011 33.55 33.85 33.46 33.80 805,807 +0.25(+0.75%)
Apr 27, 2011 33.31 33.61 32.96 33.55 704,805 +0.20(+0.60%)
Apr 26, 2011 33.03 33.43 32.98 33.35 713,379 +0.51(+1.55%)
Apr 25, 2011 33.26 33.27 32.82 32.84 416,479 -0.47(-1.41%)
Apr 21, 2011 33.00 33.58 32.85 33.31 507,105 +0.37(+1.12%)
Apr 20, 2011 32.94 33.22 32.90 32.94 473,681 +0.44(+1.35%)
Apr 19, 2011 32.54 32.62 32.10 32.50 502,334 +0.10(+0.31%)
Apr 18, 2011 32.59 32.59 31.94 32.40 660,585 -0.64(-1.94%)
Apr 15, 2011 32.77 33.27 32.64 33.04 516,461 +0.38(+1.16%)
Apr 14, 2011 32.44 32.80 32.32 32.66 590,985 +0.06(+0.18%)
Apr 13, 2011 32.88 33.13 32.44 32.60 665,523 +0.00(+0.00%)
Apr 12, 2011 32.78 33.00 32.45 32.60 608,042 -0.30(-0.91%)
Apr 11, 2011 33.05 33.41 32.81 32.90 544,790 -0.13(-0.39%)
Apr 08, 2011 33.42 33.48 32.86 33.03 836,624 -0.20(-0.60%)
Apr 07, 2011 33.24 33.47 32.88 33.23 741,402 -0.02(-0.06%)
Apr 06, 2011 32.96 33.27 32.78 33.25 717,835 +0.47(+1.43%)
Apr 05, 2011 32.36 32.82 32.10 32.78 786,953 +0.28(+0.86%)
Apr 04, 2011 32.63 32.71 32.39 32.50 668,504 +0.00(+0.00%)
Apr 01, 2011 32.58 32.76 32.26 32.50 1,218,948 +0.26(+0.81%)
Mar 31, 2011 32.73 32.87 32.16 32.24 876,244 -0.50(-1.53%)
Mar 30, 2011 32.62 33.32 32.59 32.74 977,417 +0.37(+1.14%)
Mar 29, 2011 32.01 32.43 31.80 32.37 716,242 +0.38(+1.19%)
Mar 28, 2011 32.26 32.38 31.94 31.99 350,326 -0.12(-0.37%)
Mar 25, 2011 31.88 32.43 31.74 32.11 656,083 +0.40(+1.26%)
Mar 24, 2011 31.61 31.88 31.29 31.71 603,407 +0.31(+0.99%)
Mar 23, 2011 31.06 31.52 30.85 31.40 598,335 +0.33(+1.06%)
Mar 22, 2011 31.43 31.49 31.02 31.07 436,629 -0.29(-0.92%)
Mar 21, 2011 31.24 31.40 31.10 31.36 872,465 +0.39(+1.26%)
Mar 18, 2011 30.80 30.98 30.50 30.97 812,118 +0.69(+2.28%)
Mar 17, 2011 30.55 30.89 30.15 30.28 550,340 +0.24(+0.80%)
Mar 16, 2011 30.41 30.75 29.93 30.04 1,133,157 -0.43(-1.41%)
Mar 15, 2011 30.32 30.63 30.23 30.47 1,031,782 -0.03(-0.10%)
Mar 14, 2011 30.46 30.88 30.35 30.50 1,183,041 -0.49(-1.58%)
Mar 11, 2011 30.95 31.49 30.83 30.99 880,534 -0.22(-0.70%)
Mar 10, 2011 31.27 31.58 30.99 31.21 898,702 -0.61(-1.92%)
Mar 09, 2011 31.95 32.15 31.70 31.82 647,992 -0.30(-0.93%)
Mar 08, 2011 31.45 32.32 31.35 32.12 949,255 +0.78(+2.49%)
Mar 07, 2011 31.92 32.24 31.17 31.34 1,050,298 -0.53(-1.66%)
Mar 04, 2011 31.95 31.95 31.49 31.87 1,333,865 +0.00(+0.00%)
Mar 03, 2011 30.93 31.99 30.93 31.87 1,371,257 +1.30(+4.25%)
Mar 02, 2011 30.75 30.85 30.37 30.57 861,903 -0.17(-0.55%)
Mar 01, 2011 31.51 31.52 30.62 30.74 1,195,306 -0.56(-1.79%)
Feb 28, 2011 31.72 31.77 31.14 31.30 849,405 -0.09(-0.29%)
Feb 25, 2011 31.54 31.54 31.19 31.39 1,122,630 -0.01(-0.03%)
Feb 24, 2011 31.22 31.53 31.00 31.40 1,196,590 +0.16(+0.51%)
Feb 23, 2011 32.01 32.81 31.16 31.24 2,416,800 -1.70(-5.16%)
Feb 22, 2011 33.60 33.63 32.88 32.94 1,350,465 -0.98(-2.89%)
Feb 18, 2011 33.95 33.99 33.72 33.92 1,052,556 +0.11(+0.33%)
Feb 17, 2011 33.82 33.85 33.63 33.81 585,409 +0.00(+0.00%)
Feb 16, 2011 33.71 33.92 33.59 33.81 739,404 +0.23(+0.68%)
Feb 15, 2011 33.17 33.64 33.09 33.58 580,696 +0.34(+1.02%)
Feb 14, 2011 33.45 33.45 32.87 33.24 775,809 -0.14(-0.42%)
Feb 11, 2011 33.01 33.60 32.78 33.38 759,295 +0.31(+0.94%)
Feb 10, 2011 32.27 33.12 32.19 33.07 678,241 +0.68(+2.10%)
Feb 09, 2011 32.35 32.51 32.16 32.39 607,263 -0.04(-0.12%)
Feb 08, 2011 32.54 32.66 32.16 32.43 831,475 -0.06(-0.18%)
Feb 07, 2011 31.98 33.00 31.96 32.49 1,527,126 +0.91(+2.88%)
Feb 04, 2011 30.52 31.64 30.32 31.58 1,408,698 +1.14(+3.75%)
Feb 03, 2011 30.41 30.48 30.06 30.44 853,744 +0.06(+0.20%)
Feb 02, 2011 30.81 30.90 30.32 30.38 713,470 -0.42(-1.36%)
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.