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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.23	37.60	35.64	36.05	8,929,400	-1.86(-4.91%)
May 28, 2020	39.41	39.49	37.48	37.91	1,069,951	-1.23(-3.14%)
May 27, 2020	38.58	39.14	37.77	39.14	1,304,867	+1.61(+4.29%)
May 26, 2020	37.42	38.08	36.98	37.53	1,124,056	+1.62(+4.51%)
May 22, 2020	35.02	35.98	34.25	35.91	977,800	+1.13(+3.25%)
May 21, 2020	33.73	35.03	33.73	34.78	879,829	+0.90(+2.66%)
May 20, 2020	34.72	35.17	32.52	33.88	1,361,318	-1.09(-3.12%)
May 19, 2020	35.05	35.49	34.40	34.97	896,783	-0.31(-0.88%)
May 18, 2020	35.15	35.79	34.22	35.28	1,074,043	+1.47(+4.35%)
May 15, 2020	33.91	34.11	32.84	33.81	1,056,500	-0.52(-1.51%)
May 14, 2020	33.09	34.42	32.32	34.33	921,171	+0.62(+1.84%)
May 13, 2020	35.00	35.06	33.33	33.71	946,708	-1.57(-4.45%)
May 12, 2020	37.71	37.85	35.24	35.28	655,454	-2.47(-6.54%)
May 11, 2020	36.76	38.10	36.68	37.75	744,362	+0.42(+1.13%)
May 08, 2020	36.79	37.39	36.60	37.33	428,200	+1.35(+3.75%)
May 07, 2020	35.75	36.50	35.75	35.98	520,137	+0.88(+2.51%)
May 06, 2020	35.71	35.88	34.84	35.10	507,458	-0.19(-0.54%)
May 05, 2020	35.52	35.99	35.07	35.29	598,147	+0.44(+1.26%)
May 04, 2020	33.52	34.89	33.08	34.85	410,022	+0.64(+1.87%)
May 01, 2020	35.35	35.85	33.66	34.21	623,900	-2.49(-6.78%)
Apr 30, 2020	36.32	37.31	36.00	36.70	1,673,654	-0.45(-1.21%)
Apr 29, 2020	36.40	37.25	35.65	37.15	1,107,125	+1.69(+4.77%)
Apr 28, 2020	36.11	36.60	35.38	35.46	752,716	+0.45(+1.29%)
Apr 27, 2020	34.23	35.26	33.69	35.01	474,395	+1.43(+4.26%)
Apr 24, 2020	33.26	33.82	32.82	33.58	447,400	+0.71(+2.16%)
Apr 23, 2020	33.72	34.11	32.59	32.87	599,433	-0.83(-2.46%)
Apr 22, 2020	33.49	33.94	32.84	33.70	407,679	+1.14(+3.50%)
Apr 21, 2020	32.07	32.80	31.92	32.56	605,262	-0.61(-1.84%)
Apr 20, 2020	33.52	34.11	32.84	33.17	583,938	-1.37(-3.97%)
Apr 17, 2020	35.21	35.76	34.09	34.54	674,200	+0.89(+2.64%)
Apr 16, 2020	32.83	33.75	32.35	33.65	786,699	+0.74(+2.25%)
Apr 15, 2020	32.99	33.45	32.43	32.91	714,251	-1.53(-4.44%)
Apr 14, 2020	34.09	34.70	33.21	34.44	972,828	+1.21(+3.64%)
Apr 13, 2020	34.91	34.91	32.78	33.23	1,023,432	-1.68(-4.81%)
Apr 09, 2020	35.47	36.44	34.01	34.91	1,276,700	+0.36(+1.04%)
Apr 08, 2020	32.79	34.74	32.28	34.55	1,013,264	+1.97(+6.05%)
Apr 07, 2020	33.96	34.24	32.23	32.58	1,284,844	+0.55(+1.72%)
Apr 06, 2020	32.06	32.66	31.42	32.03	878,440	+1.74(+5.74%)
Apr 03, 2020	30.75	31.42	29.47	30.29	559,500	-0.69(-2.23%)
Apr 02, 2020	29.88	31.84	29.44	30.98	674,319	+0.67(+2.21%)
Apr 01, 2020	30.33	31.04	29.20	30.31	1,234,124	-1.94(-6.02%)
Mar 31, 2020	33.50	34.00	31.84	32.25	724,419	-1.53(-4.53%)
Mar 30, 2020	32.54	33.89	32.03	33.78	780,980	+1.32(+4.07%)
Mar 27, 2020	31.39	33.17	31.01	32.46	565,200	-0.73(-2.20%)
Mar 26, 2020	31.30	33.36	30.89	33.19	531,823	+2.35(+7.62%)
Mar 25, 2020	29.27	33.20	28.86	30.84	1,076,821	+2.30(+8.06%)
Mar 24, 2020	24.76	28.63	24.61	28.54	823,061	+4.78(+20.12%)
Mar 23, 2020	27.44	27.44	23.59	23.76	943,895	-4.04(-14.53%)
Mar 20, 2020	28.86	29.34	27.14	27.80	1,396,800	-0.93(-3.24%)
Mar 19, 2020	26.40	30.30	25.58	28.73	1,286,940	+1.75(+6.49%)
Mar 18, 2020	26.64	28.58	26.04	26.98	1,633,884	-1.92(-6.64%)
Mar 17, 2020	28.03	29.54	27.31	28.90	1,114,697	+1.41(+5.13%)
Mar 16, 2020	27.55	30.93	27.35	27.49	1,117,121	-5.20(-15.91%)
Mar 13, 2020	30.90	32.87	27.89	32.69	1,444,400	+3.80(+13.15%)
Mar 12, 2020	30.30	31.20	27.69	28.89	1,166,835	-4.12(-12.48%)
Mar 11, 2020	35.15	35.21	32.53	33.01	755,312	-3.49(-9.56%)
Mar 10, 2020	35.31	36.53	34.22	36.50	921,723	+2.99(+8.92%)
Mar 09, 2020	34.62	35.95	33.00	33.51	1,044,779	-5.05(-13.10%)
Mar 06, 2020	38.13	39.38	38.02	38.56	938,300	-1.37(-3.43%)
Mar 05, 2020	42.08	42.27	39.22	39.93	781,070	-3.69(-8.46%)
Mar 04, 2020	43.13	43.69	42.44	43.62	390,125	+1.32(+3.12%)
Mar 03, 2020	43.36	44.66	41.80	42.30	691,839	-1.25(-2.87%)