Mast Global Battery Recycling & Production ETF (EV)
21.85
+0.06 (0.28%)
Inactive · Last trade price
on Apr 17, 2025
EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% | 76 |
| Apr 16, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.51% | 8 |
| Apr 15, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.33% | 16 |
| Apr 14, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.89% | 79 |
| Apr 11, 2025 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | 3.47% | 141 |
| Apr 10, 2025 | 22.29 | 22.29 | 21.26 | 21.26 | 21.26 | -1.47% | 161 |
| Apr 9, 2025 | 19.98 | 21.58 | 19.91 | 21.58 | 21.58 | 9.16% | 810 |
| Apr 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.77% | 136 |
| Apr 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -4.35% | 107 |
| Apr 4, 2025 | 21.85 | 21.85 | 21.26 | 21.26 | 21.26 | -6.52% | 3,351 |
| Apr 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -3.86% | 29 |
| Apr 2, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | -0.06% | 207 |
| Apr 1, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% | 60 |
| Mar 31, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.60% | 18 |
| Mar 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.08% | 5 |
| Mar 27, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.19% | 3 |
| Mar 26, 2025 | 24.68 | 24.68 | 24.56 | 24.66 | 24.66 | -0.65% | 727 |
| Mar 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.55% | 118 |
| Mar 24, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.15% | 153 |
| Mar 21, 2025 | 24.22 | 24.40 | 24.22 | 24.40 | 24.40 | -1.32% | 467 |
| Mar 20, 2025 | 24.64 | 24.73 | 24.64 | 24.73 | 24.73 | -1.14% | 1,609 |
| Mar 19, 2025 | 24.85 | 25.01 | 24.85 | 25.01 | 25.01 | 0.39% | 360 |
| Mar 18, 2025 | 24.84 | 24.92 | 24.84 | 24.92 | 24.92 | 0.33% | 165 |
| Mar 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.53% | 54 |
| Mar 14, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.09% | 12 |
| Mar 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 18 |
| Mar 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.02% | 6 |
| Mar 11, 2025 | 24.01 | 24.21 | 24.01 | 24.21 | 24.21 | 0.67% | 121 |
| Mar 10, 2025 | 24.09 | 24.09 | 23.96 | 24.05 | 24.05 | -2.01% | 318 |
| Mar 7, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.38% | 174 |
| Mar 6, 2025 | 24.55 | 24.57 | 24.45 | 24.45 | 24.45 | -0.35% | 34,053 |
| Mar 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.28% | 21 |
| Mar 4, 2025 | 23.82 | 23.99 | 23.82 | 23.99 | 23.99 | -1.07% | 433 |
| Mar 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.45% | 9 |
| Feb 28, 2025 | 24.07 | 24.14 | 24.07 | 24.14 | 24.14 | -1.69% | 120 |
| Feb 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.93% | 19 |
| Feb 26, 2025 | 24.91 | 24.91 | 24.78 | 24.78 | 24.78 | -0.04% | 159 |
| Feb 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.74% | 13 |
| Feb 24, 2025 | 25.10 | 25.10 | 24.98 | 24.98 | 24.98 | -0.66% | 236 |
| Feb 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.08% | 47 |
| Feb 20, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.99% | 57 |
| Feb 19, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.82% | 54 |
| Feb 18, 2025 | 25.09 | 25.15 | 25.09 | 25.12 | 25.12 | 0.47% | 513 |
| Feb 14, 2025 | 25.10 | 25.10 | 25.01 | 25.01 | 25.01 | 1.11% | 799 |
| Feb 13, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.56% | 49 |
| Feb 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.43% | 53 |
| Feb 11, 2025 | 24.05 | 24.05 | 24.01 | 24.01 | 24.01 | -1.72% | 165 |
| Feb 10, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.41% | 12 |
| Feb 7, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.33 | 0.31% | 996 |
| Feb 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.92% | 25 |