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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	25.40	25.40	25.40	25.40	14	-0.30(-1.16%)
Oct 29, 2024	25.70	25.70	25.70	25.70	31	-0.31(-1.19%)
Oct 28, 2024	26.01	26.01	26.01	26.01	34	+0.18(+0.68%)
Oct 25, 2024	25.83	25.83	25.83	25.83	100	+0.45(+1.78%)
Oct 24, 2024	25.38	25.38	25.38	25.38	28	+0.20(+0.80%)
Oct 23, 2024	25.18	25.18	25.18	25.18	67	-0.11(-0.43%)
Oct 22, 2024	25.29	25.29	25.29	25.29	21	+0.04(+0.17%)
Oct 21, 2024	25.44	25.44	25.13	25.24	3,160	-0.07(-0.28%)
Oct 18, 2024	25.31	25.31	25.31	25.31	100	+0.55(+2.24%)
Oct 17, 2024	24.70	24.76	24.66	24.76	9,060	-0.38(-1.53%)
Oct 16, 2024	25.29	25.29	25.15	25.15	683	-0.01(-0.05%)
Oct 15, 2024	25.32	25.32	25.16	25.16	235	-0.81(-3.13%)
Oct 14, 2024	25.97	25.97	25.97	25.97	42	-0.13(-0.50%)
Oct 11, 2024	26.10	26.10	26.10	26.10	100	-0.41(-1.56%)
Oct 10, 2024	26.51	26.51	26.51	26.51	39	-0.27(-1.01%)
Oct 09, 2024	26.93	26.93	26.45	26.79	5,019	-0.89(-3.20%)
Oct 08, 2024	27.30	27.76	27.24	27.67	1,075	-0.79(-2.78%)
Oct 07, 2024	27.83	28.62	27.75	28.46	27,140	+0.93(+3.37%)
Oct 04, 2024	27.54	27.54	27.54	27.54	18	+0.38(+1.40%)
Oct 03, 2024	26.82	27.16	26.58	27.16	17,096	-0.43(-1.56%)
Oct 02, 2024	27.72	27.72	27.59	27.59	1,048	+0.61(+2.26%)
Oct 01, 2024	26.98	26.98	26.98	26.98	114	+0.12(+0.43%)
Sep 30, 2024	26.91	26.91	26.86	26.86	221	+0.48(+1.81%)
Sep 27, 2024	26.38	26.38	26.38	26.38	113	+0.33(+1.28%)
Sep 26, 2024	26.05	26.05	26.05	26.05	24	+1.11(+4.47%)
Sep 25, 2024	25.07	25.07	24.94	24.94	310	-0.13(-0.52%)
Sep 24, 2024	25.01	25.07	25.01	25.07	349	+1.14(+4.78%)
Sep 23, 2024	23.96	23.96	23.92	23.92	1,328	+0.28(+1.18%)
Sep 20, 2024	23.91	23.91	23.64	23.64	339	-0.27(-1.14%)
Sep 19, 2024	23.81	23.92	23.78	23.92	704	+0.56(+2.41%)
Sep 18, 2024	23.35	23.35	23.35	23.35	48	+0.01(+0.06%)
Sep 17, 2024	23.48	23.48	23.34	23.34	247	-0.00(-0.02%)
Sep 16, 2024	23.34	23.34	23.34	23.34	18	+0.08(+0.33%)
Sep 13, 2024	23.33	23.38	23.27	23.27	1,695	-0.07(-0.30%)
Sep 12, 2024	23.30	23.33	23.16	23.33	225	+0.14(+0.59%)
Sep 11, 2024	22.72	23.20	22.72	23.20	1,087	+0.74(+3.31%)
Sep 10, 2024	22.50	22.50	22.45	22.45	226	-0.25(-1.11%)
Sep 09, 2024	22.70	22.70	22.70	22.70	6	+0.11(+0.49%)
Sep 06, 2024	22.59	22.59	22.59	22.59	100	-0.69(-2.95%)
Sep 05, 2024	23.28	23.28	23.28	23.28	0	+0.12(+0.50%)
Sep 04, 2024	23.16	23.16	23.16	23.16	22	+0.40(+1.76%)
Sep 03, 2024	22.76	22.76	22.76	22.76	113	-0.52(-2.23%)
Aug 30, 2024	23.28	23.28	23.28	23.28	100	+0.26(+1.12%)
Aug 29, 2024	23.03	23.03	23.03	23.03	24	+0.29(+1.26%)
Aug 28, 2024	22.74	22.74	22.74	22.74	14	-0.39(-1.68%)
Aug 27, 2024	23.13	23.13	23.13	23.13	19	+0.03(+0.12%)
Aug 26, 2024	23.08	23.10	23.08	23.10	173	+0.06(+0.27%)
Aug 23, 2024	23.04	23.04	23.04	23.04	120	+0.44(+1.96%)
Aug 22, 2024	22.60	22.60	22.60	22.60	22	-0.26(-1.14%)
Aug 21, 2024	22.85	22.86	22.85	22.86	204	+0.43(+1.90%)
Aug 20, 2024	22.43	22.43	22.43	22.43	5	-0.12(-0.53%)
Aug 19, 2024	22.56	22.56	22.46	22.55	364	+0.30(+1.33%)
Aug 16, 2024	22.32	22.32	22.26	22.26	236	+0.01(+0.02%)
Aug 15, 2024	22.25	22.25	22.25	22.25	67	+0.39(+1.76%)
Aug 14, 2024	21.87	21.87	21.87	21.87	33	-0.20(-0.89%)
Aug 13, 2024	22.06	22.06	22.06	22.06	0	+0.34(+1.55%)
Aug 12, 2024	21.73	21.73	21.73	21.73	592	-0.05(-0.25%)
Aug 09, 2024	21.80	21.80	21.78	21.78	203	+0.09(+0.43%)
Aug 08, 2024	21.69	21.69	21.69	21.69	5	+0.25(+1.19%)
Aug 07, 2024	21.43	21.43	21.43	21.43	16	-0.29(-1.32%)
Aug 06, 2024	21.72	21.72	21.72	21.72	28	+0.03(+0.12%)
Aug 05, 2024	21.69	21.69	21.69	21.69	63	-0.54(-2.42%)
Aug 02, 2024	22.23	22.23	22.23	22.23	100	-0.22(-0.96%)

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.