Skip to main content

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

24.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.30 24.30 24.30 24.30 70 -0.37(-1.49%)
Jul 12, 2024 24.67 24.67 24.67 24.67 100 +0.31(+1.29%)
Jul 11, 2024 24.35 24.35 24.35 24.35 37 +0.16(+0.67%)
Jul 10, 2024 24.19 24.19 24.19 24.19 22 +0.11(+0.45%)
Jul 09, 2024 24.08 24.08 24.08 24.08 33 +0.05(+0.20%)
Jul 08, 2024 24.19 24.19 24.03 24.03 331 -0.18(-0.72%)
Jul 05, 2024 24.22 24.22 24.21 24.21 261 +0.05(+0.21%)
Jul 03, 2024 24.27 24.28 24.09 24.16 5,025 +0.58(+2.45%)
Jul 02, 2024 23.58 23.58 23.58 23.58 36 +0.18(+0.75%)
Jul 01, 2024 23.41 23.41 23.41 23.41 90 +0.15(+0.66%)
Jun 28, 2024 23.49 23.49 23.25 23.25 1,000 -0.15(-0.65%)
Jun 27, 2024 23.47 23.47 23.41 23.41 286 -0.08(-0.33%)
Jun 26, 2024 23.48 23.48 23.48 23.48 172 +0.13(+0.54%)
Jun 25, 2024 23.36 23.36 23.36 23.36 66 -0.07(-0.29%)
Jun 24, 2024 23.48 23.48 23.42 23.42 253 +0.05(+0.20%)
Jun 21, 2024 23.38 23.38 23.38 23.38 100 -0.18(-0.75%)
Jun 20, 2024 23.54 23.56 23.54 23.56 196 -0.06(-0.27%)
Jun 18, 2024 23.51 23.62 23.51 23.62 101 +0.03(+0.14%)
Jun 17, 2024 23.45 23.59 23.45 23.59 156 +0.15(+0.62%)
Jun 14, 2024 23.40 23.44 23.40 23.44 244 -0.15(-0.64%)
Jun 13, 2024 23.59 23.59 23.59 23.59 393 -0.25(-1.03%)
Jun 12, 2024 23.95 23.95 23.84 23.84 1,643 +0.14(+0.57%)
Jun 11, 2024 23.76 23.76 23.70 23.70 123 -0.18(-0.74%)
Jun 10, 2024 23.88 23.88 23.88 23.88 7 +0.04(+0.16%)
Jun 07, 2024 23.94 23.94 23.83 23.84 392 -0.57(-2.33%)
Jun 06, 2024 24.41 24.41 24.41 24.41 186 +0.21(+0.86%)
Jun 05, 2024 24.20 24.20 24.20 24.20 23 +0.02(+0.10%)
Jun 04, 2024 24.18 24.18 24.18 24.18 22 -0.10(-0.41%)
Jun 03, 2024 24.43 24.43 24.28 24.28 363 +0.03(+0.10%)
May 31, 2024 24.25 24.25 24.25 24.25 100 -0.03(-0.14%)
May 30, 2024 24.29 24.29 24.29 24.29 54 +0.10(+0.39%)
May 29, 2024 24.19 24.19 24.19 24.19 7 -0.20(-0.80%)
May 28, 2024 24.39 24.39 24.39 24.39 103 -0.02(-0.10%)
May 24, 2024 24.45 24.45 24.41 24.41 201 +0.14(+0.60%)
May 23, 2024 24.27 24.27 24.27 24.27 10 -0.37(-1.49%)
May 22, 2024 24.63 24.63 24.63 24.63 75 -0.36(-1.43%)
May 21, 2024 24.99 24.99 24.99 24.99 21 -0.01(-0.03%)
May 20, 2024 25.01 25.01 25.00 25.00 139 -0.01(-0.04%)
May 17, 2024 25.04 25.04 25.01 25.01 137 +0.28(+1.14%)
May 16, 2024 24.76 24.76 24.72 24.72 683 -0.04(-0.15%)
May 15, 2024 24.76 24.76 24.76 24.76 260 -0.05(-0.20%)
May 14, 2024 24.81 24.81 24.81 24.81 80 +0.41(+1.70%)
May 13, 2024 24.40 24.40 24.40 24.40 64 +0.05(+0.19%)
May 10, 2024 24.52 24.52 24.35 24.35 7,916 -0.33(-1.32%)
May 09, 2024 24.68 24.68 24.68 24.68 117 +0.20(+0.80%)
May 08, 2024 24.48 24.48 24.48 24.48 131 -0.27(-1.09%)
May 07, 2024 24.83 24.83 24.75 24.75 295 -0.16(-0.64%)
May 06, 2024 24.91 24.91 24.91 24.91 148 +0.23(+0.95%)
May 03, 2024 24.63 24.68 24.56 24.68 5,615 +0.20(+0.81%)
May 02, 2024 24.48 24.48 24.48 24.48 5 +0.41(+1.68%)
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.