Skip to main content

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

25.00 -0.18 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 25.00 25.00 25.00 25.00 16 -0.18(-0.72%)
Dec 03, 2024 25.18 25.18 25.18 25.18 149 -0.11(-0.45%)
Dec 02, 2024 25.23 25.56 25.23 25.29 1,296 +0.09(+0.36%)
Nov 29, 2024 25.20 25.20 25.20 25.20 165 +0.15(+0.59%)
Nov 27, 2024 25.05 25.05 25.05 25.05 100 +0.12(+0.47%)
Nov 26, 2024 24.94 24.94 24.94 24.94 30 -0.47(-1.87%)
Nov 25, 2024 25.67 25.67 25.41 25.41 860 +0.26(+1.03%)
Nov 22, 2024 25.12 25.15 25.12 25.15 149 -0.17(-0.65%)
Nov 21, 2024 25.32 25.32 25.32 25.32 56 +0.09(+0.35%)
Nov 20, 2024 25.23 25.23 25.23 25.23 183 -0.06(-0.24%)
Nov 19, 2024 25.47 25.47 25.29 25.29 218 +0.36(+1.43%)
Nov 18, 2024 24.85 24.93 24.85 24.93 298 +0.34(+1.39%)
Nov 15, 2024 24.59 24.59 24.59 24.59 100 -0.36(-1.46%)
Nov 14, 2024 24.95 24.95 24.95 24.95 74 -0.45(-1.77%)
Nov 13, 2024 25.41 25.41 25.41 25.41 88 +0.05(+0.20%)
Nov 12, 2024 25.36 25.36 25.36 25.36 106 -0.56(-2.17%)
Nov 11, 2024 26.02 26.05 25.62 25.92 517 +0.37(+1.44%)
Nov 08, 2024 25.55 25.55 25.55 25.55 195 -0.66(-2.53%)
Nov 07, 2024 26.21 26.21 26.21 26.21 81 +0.77(+3.01%)
Nov 06, 2024 25.35 25.53 25.28 25.45 16,820 -0.56(-2.17%)
Nov 05, 2024 26.01 26.01 26.01 26.01 15 +0.49(+1.90%)
Nov 04, 2024 25.53 25.53 25.53 25.53 44 +0.22(+0.87%)
Nov 01, 2024 25.30 25.30 25.30 25.30 100 +0.09(+0.35%)
Oct 31, 2024 25.22 25.22 25.22 25.22 49 -0.19(-0.73%)
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%)
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.