Skip to main content

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

25.22 -0.19 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.66 35.86 35.51 35.64 710,000 -0.04(-0.11%)
Mar 29, 2007 35.44 35.82 35.38 35.68 956,600 +0.44(+1.25%)
Mar 28, 2007 35.18 35.43 34.92 35.24 699,500 -0.11(-0.31%)
Mar 27, 2007 35.36 35.57 35.19 35.35 355,100 -0.14(-0.39%)
Mar 26, 2007 35.72 35.99 35.35 35.49 481,000 -0.15(-0.42%)
Mar 23, 2007 35.47 35.71 35.38 35.64 531,700 +0.21(+0.59%)
Mar 22, 2007 35.62 35.75 35.34 35.43 471,200 -0.12(-0.34%)
Mar 21, 2007 34.57 35.65 34.52 35.55 525,000 +0.96(+2.78%)
Mar 20, 2007 34.55 34.76 34.42 34.59 463,600 +0.06(+0.17%)
Mar 19, 2007 34.31 34.74 34.31 34.53 551,200 +0.49(+1.44%)
Mar 16, 2007 34.21 34.26 33.88 34.04 692,300 -0.26(-0.76%)
Mar 15, 2007 33.95 34.52 33.93 34.30 448,500 +0.38(+1.12%)
Mar 14, 2007 33.53 34.01 33.15 33.92 645,800 +0.36(+1.07%)
Mar 13, 2007 34.93 34.76 33.50 33.56 645,500 -1.37(-3.92%)
Mar 12, 2007 34.46 34.93 34.44 34.93 328,400 +0.33(+0.95%)
Mar 09, 2007 34.72 34.87 34.26 34.60 414,300 +0.05(+0.14%)
Mar 08, 2007 34.35 34.86 34.31 34.55 522,700 +0.55(+1.62%)
Mar 07, 2007 33.97 34.36 33.74 34.00 545,300 -0.06(-0.18%)
Mar 06, 2007 33.20 34.23 33.10 34.06 621,800 +1.13(+3.43%)
Mar 05, 2007 34.15 34.23 32.92 32.93 1,049,701 -1.64(-4.74%)
Mar 02, 2007 34.88 34.96 34.43 34.57 676,200 -0.48(-1.37%)
Mar 01, 2007 34.48 35.63 34.13 35.05 1,146,097 +0.37(+1.07%)
Feb 28, 2007 34.75 35.01 34.30 34.68 656,300 +0.03(+0.09%)
Feb 27, 2007 35.25 35.47 34.46 34.65 878,400 -1.38(-3.83%)
Feb 26, 2007 36.38 36.57 35.69 36.03 464,090 -0.25(-0.69%)
Feb 23, 2007 36.55 36.55 35.96 36.28 734,200 -0.02(-0.06%)
Feb 22, 2007 36.53 36.65 36.00 36.30 381,100 -0.18(-0.49%)
Feb 21, 2007 36.30 36.60 36.07 36.48 518,800 +0.13(+0.36%)
Feb 20, 2007 35.99 36.39 35.90 36.35 491,300 +0.30(+0.83%)
Feb 16, 2007 35.81 36.13 35.62 36.05 553,100 +0.12(+0.33%)
Feb 15, 2007 35.77 35.99 35.66 35.93 360,800 +0.12(+0.34%)
Feb 14, 2007 35.26 36.01 35.20 35.81 505,653 +0.66(+1.88%)
Feb 13, 2007 34.85 35.18 34.77 35.15 256,391 +0.41(+1.18%)
Feb 12, 2007 34.89 34.94 34.62 34.74 180,900 -0.10(-0.29%)
Feb 09, 2007 35.30 35.42 34.62 34.84 294,400 -0.36(-1.02%)
Feb 08, 2007 35.06 35.50 34.94 35.20 384,000 +0.05(+0.14%)
Feb 07, 2007 34.95 35.17 34.91 35.15 338,600 +0.21(+0.60%)
Feb 06, 2007 34.76 34.95 34.66 34.94 246,200 +0.31(+0.90%)
Feb 05, 2007 34.63 34.70 34.45 34.63 190,500 -0.04(-0.12%)
Feb 02, 2007 34.15 34.68 34.15 34.67 465,100 +0.52(+1.52%)
Feb 01, 2007 34.40 34.61 34.04 34.15 796,800 -0.15(-0.44%)
Jan 31, 2007 34.21 34.40 33.98 34.30 524,300 +0.11(+0.32%)
Jan 30, 2007 34.27 34.34 33.94 34.19 459,800 +0.06(+0.18%)
Jan 29, 2007 34.33 34.50 34.11 34.13 309,700 -0.22(-0.64%)
Jan 26, 2007 34.17 34.50 33.89 34.35 436,100 +0.20(+0.59%)
Jan 25, 2007 34.92 35.05 34.00 34.15 489,600 -0.73(-2.09%)
Jan 24, 2007 34.60 35.00 34.58 34.88 535,000 +0.26(+0.75%)
Jan 23, 2007 34.38 34.65 34.28 34.62 511,800 +0.30(+0.87%)
Jan 22, 2007 34.31 34.49 33.99 34.32 419,100 -0.03(-0.09%)
Jan 19, 2007 34.28 34.54 34.10 34.35 663,400 -0.03(-0.09%)
Jan 18, 2007 34.39 34.59 34.16 34.38 871,800 +0.08(+0.23%)
Jan 17, 2007 34.40 34.62 34.05 34.30 422,100 -0.15(-0.44%)
Jan 16, 2007 34.58 34.98 34.27 34.45 659,100 -0.05(-0.14%)
Jan 12, 2007 34.49 34.58 34.25 34.50 305,400 +0.00(+0.00%)
Jan 11, 2007 34.14 34.68 34.14 34.50 474,300 +0.49(+1.44%)
Jan 10, 2007 33.69 34.14 33.49 34.01 332,300 +0.23(+0.68%)
Jan 09, 2007 33.34 33.85 33.32 33.78 485,300 +0.50(+1.50%)
Jan 08, 2007 33.00 33.41 32.69 33.28 350,200 +0.24(+0.73%)
Jan 05, 2007 32.38 33.23 32.38 33.04 390,900 -0.14(-0.42%)
Jan 04, 2007 33.65 33.74 33.04 33.18 594,800 -0.45(-1.34%)
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.