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 30, 2011 23.59 23.80 23.59 23.64 626,434 +0.05(+0.21%)
Dec 29, 2011 23.26 23.67 23.23 23.59 665,238 +0.50(+2.17%)
Dec 28, 2011 23.69 23.70 23.01 23.09 803,140 -0.50(-2.12%)
Dec 27, 2011 23.68 23.94 23.59 23.59 765,476 -0.13(-0.55%)
Dec 23, 2011 23.78 23.78 23.53 23.72 644,412 +0.34(+1.45%)
Dec 21, 2011 23.23 23.47 22.88 23.38 966,180 +0.12(+0.52%)
Dec 20, 2011 22.71 23.31 22.71 23.26 1,208,180 +1.04(+4.68%)
Dec 19, 2011 22.76 22.98 22.13 22.22 1,083,094 -0.54(-2.37%)
Dec 16, 2011 22.97 23.15 22.61 22.76 1,749,192 -0.03(-0.13%)
Dec 15, 2011 23.13 23.13 22.72 22.79 1,534,330 +0.10(+0.44%)
Dec 14, 2011 22.89 23.03 22.60 22.69 1,318,164 -0.40(-1.73%)
Dec 13, 2011 24.06 24.18 22.80 23.09 1,106,894 -0.72(-3.02%)
Dec 12, 2011 23.89 23.92 23.46 23.81 1,260,220 -0.46(-1.90%)
Dec 09, 2011 23.61 24.39 23.42 24.27 1,467,440 +0.92(+3.94%)
Dec 08, 2011 24.26 24.26 23.25 23.35 1,207,118 -1.12(-4.58%)
Dec 07, 2011 24.03 24.48 23.65 24.47 1,913,175 +0.25(+1.03%)
Dec 06, 2011 24.19 24.38 23.94 24.22 1,052,387 +0.02(+0.08%)
Dec 05, 2011 24.42 24.66 23.95 24.20 1,204,622 +0.27(+1.13%)
Dec 02, 2011 24.07 24.58 23.71 23.93 1,612,664 +0.28(+1.18%)
Dec 01, 2011 23.94 24.08 23.53 23.65 1,251,350 -0.38(-1.58%)
Nov 30, 2011 23.23 24.06 23.03 24.03 1,928,436 +1.74(+7.81%)
Nov 29, 2011 22.45 22.77 22.13 22.29 1,188,333 -0.17(-0.76%)
Nov 28, 2011 22.17 22.60 21.81 22.46 1,996,689 +0.69(+3.17%)
Nov 25, 2011 21.69 22.03 21.55 21.77 861,184 -0.10(-0.46%)
Nov 23, 2011 22.37 22.42 21.66 21.87 2,095,688 -0.71(-3.14%)
Nov 22, 2011 23.26 23.68 22.02 22.58 2,196,974 -0.56(-2.42%)
Nov 21, 2011 22.98 23.56 22.68 23.14 2,460,025 -0.39(-1.66%)
Nov 18, 2011 23.72 23.99 23.44 23.53 1,839,563 -0.01(-0.04%)
Nov 17, 2011 23.28 23.78 23.17 23.54 1,717,053 -0.02(-0.08%)
Nov 16, 2011 24.12 24.19 23.53 23.56 1,983,870 -0.73(-3.01%)
Nov 15, 2011 24.24 24.60 23.96 24.29 2,149,637 -0.04(-0.16%)
Nov 14, 2011 24.17 25.17 24.09 24.33 3,390,144 -1.19(-4.66%)
Nov 11, 2011 25.79 26.01 25.46 25.52 1,407,737 +0.18(+0.71%)
Nov 10, 2011 25.41 25.60 24.88 25.34 990,860 +0.37(+1.48%)
Nov 09, 2011 25.71 25.78 24.89 24.97 1,378,885 -1.56(-5.88%)
Nov 08, 2011 26.47 26.84 26.02 26.53 1,005,305 +0.34(+1.30%)
Nov 07, 2011 26.08 26.35 25.53 26.19 814,079 +0.08(+0.31%)
Nov 04, 2011 26.17 26.53 25.54 26.11 1,124,374 -0.55(-2.06%)
Nov 03, 2011 26.28 26.82 25.34 26.66 988,887 +0.70(+2.70%)
Nov 02, 2011 25.48 26.16 25.30 25.96 1,509,331 +0.90(+3.59%)
Nov 01, 2011 25.08 25.93 24.97 25.06 2,188,095 -1.23(-4.68%)
Oct 31, 2011 26.39 26.89 26.10 26.29 1,787,224 -0.72(-2.67%)
Oct 28, 2011 27.33 27.52 25.89 27.01 1,790,282 -0.57(-2.07%)
Oct 27, 2011 25.62 27.89 25.62 27.58 3,015,091 +2.72(+10.94%)
Oct 26, 2011 24.36 25.03 23.88 24.86 1,499,093 +0.91(+3.80%)
Oct 25, 2011 24.94 24.94 23.91 23.95 1,308,547 -1.27(-5.04%)
Oct 24, 2011 24.70 25.32 24.52 25.22 1,365,836 +0.73(+2.98%)
Oct 21, 2011 24.53 24.89 24.03 24.49 1,621,929 +0.22(+0.91%)
Oct 20, 2011 23.90 24.39 23.41 24.27 1,014,853 +0.49(+2.06%)
Oct 19, 2011 24.45 24.51 23.72 23.78 1,494,693 -0.72(-2.94%)
Oct 18, 2011 23.66 24.67 23.37 24.50 1,133,120 +1.10(+4.70%)
Oct 17, 2011 23.90 24.10 23.25 23.40 1,442,198 -0.64(-2.66%)
Oct 14, 2011 24.30 24.42 23.63 24.04 1,707,698 +0.08(+0.33%)
Oct 13, 2011 23.68 24.04 23.27 23.96 3,007,970 +0.12(+0.50%)
Oct 12, 2011 23.39 24.10 23.38 23.84 1,228,222 +0.70(+3.03%)
Oct 11, 2011 23.21 23.32 22.85 23.14 870,164 -0.25(-1.07%)
Oct 10, 2011 22.82 23.41 22.71 23.39 937,039 +1.18(+5.31%)
Oct 07, 2011 22.83 23.04 22.14 22.21 1,693,109 -0.46(-2.03%)
Oct 06, 2011 22.53 22.74 22.14 22.67 1,911,931 +0.04(+0.18%)
Oct 05, 2011 22.32 22.73 21.91 22.63 1,360,733 +0.28(+1.25%)
Oct 04, 2011 20.48 22.42 20.07 22.35 1,767,432 +1.51(+7.25%)
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.