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, 2015 32.51 32.43 32.43 32.43 603,800 -0.30(-0.92%)
Dec 30, 2015 32.92 33.39 32.72 32.73 588,633 -0.37(-1.12%)
Dec 29, 2015 33.04 33.38 32.89 33.10 579,002 +0.22(+0.67%)
Dec 28, 2015 32.91 32.98 32.58 32.88 721,148 -0.20(-0.60%)
Dec 24, 2015 33.02 33.08 33.08 33.08 319,400 -0.03(-0.09%)
Dec 23, 2015 32.05 33.17 32.03 33.11 1,003,839 +1.18(+3.70%)
Dec 22, 2015 31.75 32.06 31.52 31.93 1,097,225 +0.18(+0.57%)
Dec 21, 2015 31.64 31.77 31.37 31.75 873,067 +0.36(+1.15%)
Dec 18, 2015 31.72 31.88 31.38 31.39 2,224,643 -0.50(-1.57%)
Dec 17, 2015 32.17 32.31 31.75 31.89 1,061,758 -0.09(-0.28%)
Dec 16, 2015 31.80 32.02 31.24 31.98 1,553,620 +0.48(+1.52%)
Dec 15, 2015 31.56 32.07 31.30 31.50 1,980,842 +0.26(+0.83%)
Dec 14, 2015 32.59 32.71 31.02 31.24 1,801,979 -1.21(-3.73%)
Dec 11, 2015 33.52 33.64 32.41 32.45 1,411,084 -1.67(-4.89%)
Dec 10, 2015 33.76 34.49 33.68 34.12 753,567 +0.34(+1.01%)
Dec 09, 2015 34.48 34.86 33.69 33.78 628,741 -0.85(-2.45%)
Dec 08, 2015 35.29 35.42 34.47 34.63 925,428 -1.14(-3.19%)
Dec 07, 2015 36.09 36.17 35.59 35.77 640,579 -0.41(-1.13%)
Dec 04, 2015 35.57 36.26 35.57 36.18 622,480 +0.74(+2.09%)
Dec 03, 2015 36.10 36.18 35.24 35.44 1,021,571 -0.44(-1.23%)
Dec 02, 2015 36.10 36.31 35.72 35.88 901,783 -0.23(-0.64%)
Dec 01, 2015 36.18 36.38 35.71 36.11 954,224 +0.19(+0.53%)
Nov 30, 2015 36.41 36.52 35.87 35.92 1,142,838 -0.36(-0.99%)
Nov 27, 2015 36.07 36.36 35.86 36.28 494,201 +0.27(+0.75%)
Nov 25, 2015 35.89 36.01 36.01 36.01 905,100 -0.01(-0.03%)
Nov 24, 2015 36.94 37.00 35.30 36.02 2,018,662 -1.59(-4.23%)
Nov 23, 2015 37.56 38.03 37.50 37.61 718,545 +0.15(+0.40%)
Nov 20, 2015 38.09 38.09 37.36 37.46 977,290 -0.42(-1.11%)
Nov 19, 2015 37.93 38.15 37.65 37.88 688,844 -0.02(-0.05%)
Nov 18, 2015 36.78 37.93 36.58 37.90 934,714 +1.37(+3.75%)
Nov 17, 2015 36.79 37.01 36.41 36.53 688,674 -0.20(-0.54%)
Nov 16, 2015 36.17 36.73 36.07 36.73 687,648 +0.41(+1.13%)
Nov 13, 2015 36.34 36.67 35.99 36.32 506,042 -0.17(-0.47%)
Nov 12, 2015 36.84 37.02 36.49 36.49 619,658 -0.64(-1.72%)
Nov 11, 2015 37.16 37.47 37.05 37.13 497,994 +0.18(+0.49%)
Nov 10, 2015 36.79 37.11 36.31 36.95 791,857 +0.04(+0.11%)
Nov 09, 2015 37.30 37.30 36.77 36.91 720,855 -0.39(-1.05%)
Nov 06, 2015 37.19 37.46 36.58 37.30 667,805 +0.41(+1.11%)
Nov 05, 2015 36.70 37.07 36.62 36.89 351,649 +0.23(+0.63%)
Nov 04, 2015 36.93 37.02 36.55 36.66 396,263 -0.13(-0.35%)
Nov 03, 2015 36.30 37.04 36.25 36.79 615,654 +0.03(+0.08%)
Nov 02, 2015 36.17 36.94 36.17 36.76 555,126 +0.65(+1.80%)
Oct 30, 2015 36.34 36.60 35.91 36.11 1,657,297 -0.24(-0.66%)
Oct 29, 2015 36.53 36.77 36.15 36.35 1,106,833 -0.35(-0.95%)
Oct 28, 2015 35.67 36.71 35.39 36.70 785,324 +0.94(+2.63%)
Oct 27, 2015 35.97 36.17 35.62 35.76 797,763 -0.49(-1.35%)
Oct 26, 2015 36.51 36.96 36.15 36.25 795,359 -0.35(-0.96%)
Oct 23, 2015 36.33 36.72 36.10 36.60 848,366 +0.63(+1.75%)
Oct 22, 2015 34.93 36.15 34.93 35.97 828,268 +1.28(+3.69%)
Oct 21, 2015 35.14 35.28 34.63 34.69 445,027 -0.38(-1.08%)
Oct 20, 2015 35.03 35.36 34.96 35.07 522,758 +0.02(+0.06%)
Oct 19, 2015 35.06 35.36 34.89 35.05 523,550 -0.28(-0.79%)
Oct 16, 2015 35.08 35.47 34.99 35.33 715,320 +0.46(+1.32%)
Oct 15, 2015 34.32 34.89 34.14 34.87 731,558 +0.69(+2.02%)
Oct 14, 2015 34.38 34.65 34.07 34.18 520,414 -0.14(-0.41%)
Oct 13, 2015 34.64 35.35 34.29 34.32 1,080,290 -0.63(-1.80%)
Oct 12, 2015 35.21 35.24 34.64 34.95 512,051 -0.24(-0.68%)
Oct 09, 2015 35.46 35.49 34.88 35.19 734,004 -0.21(-0.59%)
Oct 08, 2015 34.94 35.41 34.14 35.40 699,199 +0.36(+1.03%)
Oct 07, 2015 34.74 35.18 34.36 35.04 1,016,560 +0.48(+1.39%)
Oct 06, 2015 33.93 34.67 33.93 34.56 669,161 +0.33(+0.96%)
Oct 05, 2015 33.96 34.29 33.69 34.23 1,253,713 +0.53(+1.57%)
Oct 02, 2015 32.53 33.70 32.35 33.70 959,683 +0.30(+0.90%)
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.