Financial News

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

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.07 73.07 73.07 0 -0.72(-0.98%)
Feb 25, 2021 75.00 75.61 73.72 73.79 2,107,384 -0.97(-1.30%)
Feb 24, 2021 73.41 74.87 73.20 74.76 2,655,080 +1.25(+1.70%)
Feb 23, 2021 73.25 73.59 72.61 73.51 4,641,680 +0.34(+0.46%)
Feb 22, 2021 72.09 73.68 72.05 73.17 2,760,217 +0.96(+1.33%)
Feb 19, 2021 71.90 72.47 71.89 72.21 2,467,200 +0.73(+1.02%)
Feb 18, 2021 71.50 71.98 71.17 71.48 2,621,559 -0.39(-0.54%)
Feb 17, 2021 72.07 72.25 71.59 71.87 2,729,671 -0.59(-0.81%)
Feb 16, 2021 72.20 72.54 71.91 72.46 2,343,666 +0.98(+1.37%)
Feb 12, 2021 71.15 71.71 71.12 71.48 1,051,400 +0.44(+0.62%)
Feb 11, 2021 71.35 71.55 70.44 71.04 1,353,197 -0.29(-0.41%)
Feb 10, 2021 71.48 71.63 70.88 71.33 949,225 +0.05(+0.07%)
Feb 09, 2021 71.15 71.53 70.77 71.28 956,133 -0.04(-0.06%)
Feb 08, 2021 70.90 71.35 70.80 71.32 1,242,557 +0.62(+0.88%)
Feb 05, 2021 70.73 71.00 70.36 70.70 730,100 +0.50(+0.71%)
Feb 04, 2021 69.39 70.20 69.32 70.20 1,205,506 +1.04(+1.50%)
Feb 03, 2021 69.42 69.61 69.02 69.16 1,362,376 -0.22(-0.32%)
Feb 02, 2021 68.29 69.59 68.20 69.38 1,273,412 +1.98(+2.94%)
Feb 01, 2021 67.75 67.75 67.22 67.40 1,401,735 +0.26(+0.39%)
Jan 29, 2021 68.02 68.58 66.85 67.14 2,327,700 -1.16(-1.70%)
Jan 28, 2021 68.02 69.11 67.83 68.30 1,964,555 +0.86(+1.28%)
Jan 27, 2021 67.94 68.71 67.29 67.44 1,448,081 -1.78(-2.57%)
Jan 26, 2021 69.87 70.47 69.18 69.22 819,078 -0.69(-0.98%)
Jan 25, 2021 70.35 70.76 69.66 69.90 1,056,706 -0.98(-1.39%)
Jan 22, 2021 70.87 71.18 69.96 70.89 621,436 -0.24(-0.34%)
Jan 21, 2021 71.42 71.87 70.75 71.12 915,773 -0.18(-0.25%)
Jan 20, 2021 71.70 72.90 71.01 71.30 852,303 -0.01(-0.01%)
Jan 19, 2021 71.81 72.21 71.13 71.31 1,178,009 -0.11(-0.15%)
Jan 15, 2021 71.41 71.66 70.84 71.42 580,007 -0.79(-1.09%)
Jan 14, 2021 71.77 72.37 71.77 72.21 526,047 +0.60(+0.83%)
Jan 13, 2021 71.90 72.12 71.33 71.61 748,363 -0.21(-0.29%)
Jan 12, 2021 72.28 72.56 71.63 71.82 1,060,996 -0.11(-0.15%)
Jan 11, 2021 71.04 72.20 70.61 71.93 499,807 +0.48(+0.67%)
Jan 08, 2021 71.82 71.82 70.69 71.45 693,233 +0.23(+0.32%)
Jan 07, 2021 71.04 72.22 71.04 71.22 1,380,758 +0.65(+0.92%)
Jan 06, 2021 68.97 71.22 68.73 70.58 1,998,091 +2.46(+3.61%)
Jan 05, 2021 67.25 68.48 67.25 68.12 1,278,344 +0.77(+1.14%)
Jan 04, 2021 67.54 68.39 67.14 67.36 1,493,437 -0.20(-0.29%)
Dec 31, 2020 67.55 67.55 67.55 1,065,956 +0.39(+0.58%)
Dec 30, 2020 67.41 67.42 67.08 67.17 1,065,956 +0.01(+0.01%)
Dec 29, 2020 67.43 67.54 66.88 67.16 858,308 -0.06(-0.09%)
Dec 28, 2020 67.69 67.75 67.22 67.22 690,477 -0.11(-0.16%)
Dec 24, 2020 67.32 67.58 67.10 67.33 247,066 +2.22(+3.41%)
Dec 04, 2020 64.69 65.33 64.68 65.11 1,301,863 +0.47(+0.72%)
Dec 03, 2020 64.59 64.99 64.39 64.64 6,874,244 +0.11(+0.17%)
Dec 02, 2020 63.78 64.57 63.74 64.53 2,121,611 +0.62(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback