Skip to main content

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

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.80 20.86 20.66 20.74 1,027,919 -0.07(-0.33%)
Dec 30, 2010 21.00 21.01 20.75 20.81 817,492 -0.19(-0.88%)
Dec 29, 2010 21.12 21.17 20.97 21.00 627,053 -0.10(-0.49%)
Dec 28, 2010 21.21 21.23 20.92 21.10 663,966 -0.04(-0.19%)
Dec 27, 2010 21.04 21.26 21.04 21.14 609,678 -0.03(-0.16%)
Dec 23, 2010 21.50 21.50 21.06 21.17 1,350,394 -0.31(-1.44%)
Dec 22, 2010 21.60 21.67 21.47 21.48 1,051,084 -0.12(-0.54%)
Dec 21, 2010 21.34 21.82 21.33 21.60 1,068,902 +0.37(+1.75%)
Dec 20, 2010 21.49 21.49 21.10 21.23 940,034 -0.20(-0.93%)
Dec 17, 2010 21.57 21.61 21.36 21.43 2,035,750 -0.01(-0.03%)
Dec 16, 2010 21.22 21.45 21.06 21.43 1,083,927 +0.23(+1.10%)
Dec 15, 2010 21.12 21.34 21.07 21.20 1,807,471 -0.34(-1.56%)
Dec 14, 2010 21.68 21.74 21.45 21.54 1,092,386 -0.06(-0.29%)
Dec 13, 2010 21.74 21.74 21.55 21.60 1,246,590 -0.03(-0.16%)
Dec 10, 2010 21.50 21.65 21.23 21.63 695,423 +0.20(+0.93%)
Dec 09, 2010 21.67 21.80 21.22 21.43 1,330,775 -0.08(-0.35%)
Dec 08, 2010 21.14 21.56 21.14 21.51 1,681,575 +0.34(+1.62%)
Dec 07, 2010 21.42 21.52 21.08 21.17 1,653,404 -0.03(-0.16%)
Dec 06, 2010 21.33 21.49 21.16 21.20 1,232,749 -0.20(-0.93%)
Dec 03, 2010 21.00 21.45 20.71 21.40 1,275,494 +0.32(+1.53%)
Dec 02, 2010 20.66 21.19 20.64 21.08 1,267,723 +0.43(+2.06%)
Dec 01, 2010 20.80 21.02 20.63 20.65 1,418,118 +0.28(+1.35%)
Nov 30, 2010 20.41 20.63 20.37 20.38 1,156,192 -0.26(-1.27%)
Nov 29, 2010 20.43 20.67 20.38 20.64 1,771,543 +0.04(+0.20%)
Nov 26, 2010 20.39 20.73 20.14 20.60 586,148 -0.01(-0.03%)
Nov 24, 2010 20.39 20.60 20.60 20.60 1,689,254 +0.38(+1.90%)
Nov 23, 2010 20.69 21.79 19.99 20.22 5,086,688 -0.78(-3.69%)
Nov 22, 2010 20.69 21.21 20.64 21.00 2,430,100 +0.16(+0.76%)
Nov 19, 2010 20.39 20.89 20.19 20.84 1,709,208 +0.36(+1.74%)
Nov 18, 2010 20.07 20.62 20.07 20.48 1,903,404 +0.39(+1.95%)
Nov 17, 2010 20.16 20.31 20.03 20.09 1,463,434 -0.08(-0.41%)
Nov 16, 2010 20.28 20.44 20.11 20.17 2,380,617 -1.09(-5.13%)
Nov 15, 2010 21.26 21.28 20.54 21.26 2,103,460 +0.23(+1.08%)
Nov 12, 2010 21.10 21.33 20.86 21.04 832,291 -0.23(-1.10%)
Nov 11, 2010 21.17 21.45 21.02 21.27 912,043 -0.14(-0.64%)
Nov 10, 2010 21.19 21.46 20.94 21.41 1,054,011 +0.20(+0.94%)
Nov 09, 2010 21.70 21.73 21.17 21.21 876,207 -0.51(-2.37%)
Nov 08, 2010 21.83 21.83 21.39 21.72 745,916 -0.06(-0.28%)
Nov 05, 2010 21.26 21.83 21.24 21.78 1,193,065 +0.45(+2.09%)
Nov 04, 2010 20.93 21.36 20.80 21.34 1,107,882 +0.61(+2.95%)
Nov 03, 2010 20.47 20.73 20.38 20.73 1,127,985 +0.29(+1.44%)
Nov 02, 2010 20.32 20.51 20.19 20.43 884,099 +0.27(+1.33%)
Nov 01, 2010 19.87 20.29 19.64 20.16 1,565,982 +0.43(+2.16%)
Oct 29, 2010 19.75 19.97 19.64 19.74 1,424,101 -0.05(-0.24%)
Oct 28, 2010 20.26 20.27 19.74 19.79 2,109,354 -0.30(-1.47%)
Oct 27, 2010 20.20 20.30 19.98 20.08 1,440,034 -0.14(-0.68%)
Oct 25, 2010 20.35 20.41 20.18 20.22 745,104 +0.07(+0.37%)
Oct 22, 2010 20.19 20.29 20.06 20.14 1,095,110 +0.05(+0.24%)
Oct 21, 2010 20.55 20.58 19.98 20.10 1,137,371 -0.31(-1.54%)
Oct 20, 2010 20.12 20.43 19.95 20.41 832,228 +0.39(+1.94%)
Oct 19, 2010 20.13 20.46 19.88 20.02 1,117,248 -0.48(-2.33%)
Oct 18, 2010 20.06 20.51 19.96 20.50 790,692 +0.41(+2.04%)
Oct 15, 2010 20.34 20.34 20.02 20.09 1,160,886 -0.03(-0.17%)
Oct 14, 2010 20.25 20.34 20.01 20.12 720,938 -0.23(-1.14%)
Oct 13, 2010 20.25 20.53 20.05 20.36 750,694 +0.31(+1.53%)
Oct 12, 2010 19.93 20.19 19.80 20.05 889,181 +0.01(+0.07%)
Oct 11, 2010 19.92 20.12 19.84 20.04 563,466 +0.12(+0.62%)
Oct 08, 2010 19.91 20.12 19.74 19.91 1,433,213 -0.20(-0.98%)
Oct 07, 2010 20.38 20.42 20.01 20.11 558,360 -0.11(-0.54%)
Oct 06, 2010 20.38 20.38 20.11 20.22 611,704 -0.15(-0.74%)
Oct 05, 2010 19.94 20.45 19.52 20.37 1,107,572 +0.67(+3.39%)
Oct 04, 2010 19.75 19.98 19.52 19.70 1,063,728 -0.06(-0.31%)
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.