Indicators

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

23.64 -0.27 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.88	29.09	28.64	28.81	1,914,855	+0.03(+0.10%)
Feb 28, 2012	28.89	28.90	28.53	28.78	1,476,237	+0.01(+0.03%)
Feb 27, 2012	28.59	28.94	28.25	28.77	1,185,229	+0.00(+0.00%)
Feb 24, 2012	28.65	28.88	28.37	28.77	1,148,361	+0.21(+0.74%)
Feb 23, 2012	27.86	28.76	27.79	28.56	1,735,186	+0.79(+2.84%)
Feb 22, 2012	29.00	29.16	27.20	27.77	2,851,628	-0.40(-1.42%)
Feb 21, 2012	28.13	28.50	27.98	28.17	1,754,056	+0.21(+0.75%)
Feb 17, 2012	28.03	28.25	27.85	27.96	1,435,861	+0.09(+0.32%)
Feb 16, 2012	27.55	28.14	27.40	27.87	1,269,496	+0.44(+1.60%)
Feb 15, 2012	27.78	27.83	27.24	27.43	1,155,903	-0.25(-0.90%)
Feb 14, 2012	27.75	27.81	27.31	27.68	1,862,933	-0.28(-1.00%)
Feb 13, 2012	27.90	27.99	27.56	27.96	963,316	+0.38(+1.38%)
Feb 10, 2012	27.35	27.62	27.25	27.58	1,053,084	-0.16(-0.58%)
Feb 09, 2012	27.80	27.99	27.44	27.74	710,677	+0.04(+0.14%)
Feb 08, 2012	27.65	27.77	27.47	27.70	743,112	+0.16(+0.58%)
Feb 07, 2012	27.25	27.67	27.12	27.54	1,235,327	+0.13(+0.47%)
Feb 06, 2012	27.20	27.41	26.99	27.41	945,983	+0.11(+0.40%)
Feb 03, 2012	27.13	27.35	27.02	27.30	1,468,336	+0.56(+2.09%)
Feb 02, 2012	26.40	26.78	26.20	26.74	1,137,078	+0.32(+1.21%)

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.