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 (%)
Dec 31, 2009 30.69 30.41 30.41 30.41 468,100 -0.21(-0.69%)
Dec 30, 2009 30.62 30.78 30.31 30.62 206,102 -0.04(-0.13%)
Dec 29, 2009 30.41 30.75 30.33 30.66 261,177 +0.30(+0.99%)
Dec 28, 2009 30.19 30.68 30.15 30.36 233,027 +0.21(+0.70%)
Dec 24, 2009 30.25 30.40 29.97 30.15 241,818 -0.06(-0.20%)
Dec 23, 2009 30.28 30.42 30.18 30.21 392,692 -0.02(-0.07%)
Dec 22, 2009 30.22 30.26 30.01 30.23 359,945 +0.13(+0.43%)
Dec 21, 2009 29.95 30.27 29.80 30.10 504,278 +0.42(+1.42%)
Dec 18, 2009 29.69 29.92 29.42 29.68 978,676 +0.05(+0.17%)
Dec 17, 2009 29.49 29.81 29.37 29.63 642,014 -0.14(-0.47%)
Dec 16, 2009 29.12 29.98 29.07 29.77 620,067 +0.79(+2.73%)
Dec 15, 2009 29.11 29.40 28.89 28.98 537,330 -0.39(-1.33%)
Dec 14, 2009 29.38 29.50 29.22 29.37 604,218 +0.24(+0.82%)
Dec 11, 2009 29.33 29.55 28.87 29.13 487,215 -0.21(-0.72%)
Dec 10, 2009 29.54 29.82 29.15 29.34 926,047 +0.20(+0.69%)
Dec 09, 2009 29.15 29.27 28.77 29.14 529,504 -0.11(-0.38%)
Dec 08, 2009 29.53 29.59 28.98 29.25 748,805 -0.37(-1.25%)
Dec 07, 2009 30.37 30.54 29.57 29.62 927,123 -0.92(-3.01%)
Dec 04, 2009 30.65 30.76 29.91 30.54 624,624 +0.47(+1.56%)
Dec 03, 2009 30.78 31.06 30.01 30.07 858,244 -0.54(-1.76%)
Dec 02, 2009 30.37 30.95 30.29 30.61 729,319 +0.28(+0.92%)
Dec 01, 2009 30.48 30.51 29.98 30.33 637,341 +0.19(+0.63%)
Nov 30, 2009 29.34 30.16 29.20 30.14 583,207 +0.71(+2.41%)
Nov 27, 2009 29.47 30.10 29.13 29.43 454,914 -1.07(-3.51%)
Nov 25, 2009 30.56 30.74 29.99 30.50 723,606 +0.64(+2.14%)
Nov 24, 2009 30.45 30.83 29.41 29.86 1,355,423 -0.68(-2.23%)
Nov 23, 2009 29.75 30.56 29.62 30.54 1,368,130 +1.33(+4.55%)
Nov 20, 2009 29.06 29.31 28.96 29.21 625,569 -0.09(-0.31%)
Nov 19, 2009 29.92 30.15 29.21 29.30 855,243 -0.97(-3.20%)
Nov 18, 2009 30.32 30.46 30.01 30.27 536,090 -0.16(-0.53%)
Nov 17, 2009 30.38 30.63 29.99 30.43 904,651 +0.05(+0.16%)
Nov 16, 2009 30.14 30.64 30.13 30.38 528,488 +0.52(+1.74%)
Nov 13, 2009 29.57 30.04 29.33 29.86 504,863 +0.54(+1.84%)
Nov 12, 2009 29.63 29.91 29.25 29.32 639,242 -0.41(-1.38%)
Nov 11, 2009 29.69 29.99 29.39 29.73 835,461 +0.36(+1.23%)
Nov 10, 2009 29.57 29.68 29.16 29.37 539,946 -0.38(-1.28%)
Nov 09, 2009 28.96 29.77 28.92 29.75 528,194 +1.09(+3.80%)
Nov 06, 2009 28.25 28.95 28.25 28.66 546,566 -0.14(-0.49%)
Nov 05, 2009 28.33 28.81 28.24 28.80 719,193 +0.73(+2.60%)
Nov 04, 2009 28.70 28.84 27.94 28.07 571,742 -0.33(-1.16%)
Nov 03, 2009 27.96 28.58 27.69 28.40 613,666 +0.23(+0.82%)
Nov 02, 2009 28.50 28.50 27.34 28.17 1,008,637 -0.22(-0.77%)
Oct 30, 2009 29.24 29.24 27.81 28.39 1,500,237 -1.09(-3.70%)
Oct 29, 2009 29.19 29.56 29.01 29.48 892,779 +0.61(+2.11%)
Oct 28, 2009 29.56 29.96 28.79 28.87 1,362,055 -0.86(-2.89%)
Oct 27, 2009 30.34 30.60 29.58 29.73 945,626 -0.38(-1.26%)
Oct 26, 2009 30.29 31.31 30.09 30.11 1,174,039 -0.12(-0.40%)
Oct 23, 2009 30.32 30.42 30.00 30.23 1,002,955 +0.35(+1.17%)
Oct 22, 2009 29.56 29.90 29.21 29.88 533,871 +0.42(+1.43%)
Oct 21, 2009 30.00 30.53 29.43 29.46 978,491 -0.55(-1.83%)
Oct 20, 2009 30.16 30.21 29.97 30.01 873,521 -0.20(-0.66%)
Oct 19, 2009 30.21 30.53 29.78 30.21 603,696 +0.10(+0.33%)
Oct 16, 2009 30.07 30.38 29.66 30.11 767,394 -0.35(-1.15%)
Oct 15, 2009 30.33 30.62 30.16 30.46 640,648 -0.21(-0.68%)
Oct 14, 2009 29.08 30.74 29.07 30.67 1,189,948 +1.94(+6.75%)
Oct 13, 2009 28.94 29.06 28.50 28.73 756,102 -0.27(-0.93%)
Oct 12, 2009 29.13 29.31 28.80 29.00 305,258 -0.16(-0.55%)
Oct 09, 2009 28.72 29.18 28.57 29.16 476,764 +0.32(+1.11%)
Oct 08, 2009 28.67 29.01 28.43 28.84 824,747 +0.49(+1.73%)
Oct 07, 2009 28.19 28.51 28.00 28.35 652,277 +0.03(+0.11%)
Oct 06, 2009 28.26 28.63 27.87 28.32 549,574 +0.10(+0.35%)
Oct 05, 2009 27.33 28.22 27.16 28.22 755,636 +0.99(+3.64%)
Oct 02, 2009 27.31 27.85 27.11 27.23 1,060,122 -0.41(-1.48%)
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.