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

24.00 +0.34 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 24.00 24.00 24.00 24.00 224 +0.34(+1.42%)
Mar 15, 2024 23.66 23.66 23.66 23.66 832 +0.13(+0.55%)
Mar 14, 2024 23.53 23.53 23.53 23.53 30 -0.22(-0.93%)
Mar 13, 2024 23.75 23.75 23.75 23.75 121 +0.04(+0.18%)
Mar 12, 2024 23.77 23.77 23.65 23.71 702 +0.26(+1.09%)
Mar 11, 2024 23.45 23.45 23.45 23.45 22 +0.42(+1.84%)
Mar 08, 2024 23.01 23.03 23.01 23.03 173 -0.18(-0.76%)
Mar 07, 2024 23.21 23.21 23.21 23.21 35 +0.29(+1.27%)
Mar 06, 2024 23.04 23.04 22.91 22.91 482 +0.27(+1.17%)
Mar 05, 2024 22.72 22.72 22.65 22.65 3,752 -0.26(-1.13%)
Mar 04, 2024 23.03 23.03 22.91 22.91 920 -0.34(-1.45%)
Mar 01, 2024 23.25 23.25 23.25 23.25 197 +0.29(+1.24%)
Feb 29, 2024 22.96 22.96 22.96 22.96 121 +0.34(+1.51%)
Feb 28, 2024 22.64 22.64 22.62 22.62 321 -0.21(-0.91%)
Feb 27, 2024 22.77 22.83 22.77 22.83 246 +0.22(+0.99%)
Feb 26, 2024 22.60 22.60 22.60 22.60 100 -0.16(-0.68%)
Feb 23, 2024 22.76 22.76 22.76 22.76 100 -0.00(-0.00%)
Feb 22, 2024 22.76 22.76 22.76 22.76 678 -0.02(-0.09%)
Feb 21, 2024 22.83 22.83 22.75 22.78 683 +0.07(+0.31%)
Feb 20, 2024 22.83 22.83 22.71 22.71 1,410 -0.46(-1.99%)
Feb 16, 2024 23.17 23.17 23.17 23.17 2,295 +0.26(+1.13%)
Feb 15, 2024 22.91 22.91 22.91 22.91 509 +0.31(+1.38%)
Feb 14, 2024 22.60 22.60 22.60 22.60 605 +0.19(+0.84%)
Feb 13, 2024 22.47 22.54 22.41 22.41 1,935 -0.47(-2.05%)
Feb 12, 2024 22.88 22.88 22.88 22.88 2,031 +0.19(+0.84%)
Feb 09, 2024 22.61 22.69 22.48 22.69 1,126 +0.03(+0.13%)
Feb 08, 2024 22.66 22.69 22.66 22.66 2,029 -0.02(-0.09%)
Feb 07, 2024 22.72 22.72 22.62 22.68 3,255 +0.11(+0.49%)
Feb 06, 2024 22.49 22.57 22.45 22.57 4,232 +0.47(+2.11%)
Feb 05, 2024 22.00 22.15 21.95 22.10 3,123 -0.16(-0.71%)
Feb 02, 2024 22.45 22.45 22.17 22.26 3,629 -0.43(-1.90%)
Feb 01, 2024 22.62 22.69 22.53 22.69 3,402 +0.18(+0.80%)
Jan 31, 2024 22.78 22.82 22.51 22.51 3,318 -0.17(-0.75%)
Jan 30, 2024 22.63 22.70 22.62 22.68 11,889 -0.32(-1.39%)
Jan 29, 2024 22.82 23.00 22.82 23.00 3,042 -0.12(-0.50%)
Jan 26, 2024 23.13 23.13 23.12 23.12 3,050 +0.25(+1.08%)
Jan 25, 2024 23.15 23.15 22.87 22.87 3,972 -0.40(-1.73%)
Jan 24, 2024 23.51 23.52 23.27 23.27 5,013 +0.19(+0.84%)
Jan 23, 2024 23.04 23.09 23.04 23.08 3,742 +0.24(+1.05%)
Jan 22, 2024 22.85 22.86 22.78 22.84 5,485 -0.51(-2.18%)
Jan 19, 2024 23.20 23.35 23.20 23.35 3,181 -0.08(-0.34%)
Jan 18, 2024 23.28 23.43 23.28 23.43 3,162 +0.15(+0.64%)
Jan 17, 2024 23.23 23.28 23.23 23.28 3,048 -0.54(-2.27%)
Jan 16, 2024 23.94 23.94 23.80 23.82 4,075 -0.54(-2.22%)
Jan 12, 2024 24.31 24.38 24.31 24.36 3,166 -0.09(-0.37%)
Jan 11, 2024 24.45 24.55 24.42 24.45 11,039 +0.03(+0.12%)
Jan 10, 2024 25.23 25.23 24.39 24.42 3,039 -0.11(-0.45%)
Jan 09, 2024 24.99 24.99 24.52 24.53 3,516 -0.48(-1.92%)
Jan 08, 2024 25.01 25.01 25.01 25.01 1,068 +0.00(+0.00%)
Jan 05, 2024 24.99 25.21 24.96 25.01 36,366 +0.06(+0.24%)
Jan 04, 2024 25.02 25.02 24.95 24.95 20,506 -0.22(-0.86%)
Jan 03, 2024 25.02 25.17 25.02 25.17 20,676 -0.21(-0.82%)
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.