Skip to main content
Mast Global Battery Recycling & Production ETF (EV)
NYSEARCA: EV · Real-Time Price · USD
23.85
+0.18 (0.77%)
Jan 29, 2025, 9:30 AM EST - Market open

EV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202523.7023.8523.6423.6423.64-0.11%1,120
Jan 28, 202523.6723.6723.5323.6723.67-1.15%557
Jan 27, 202523.9423.9423.9423.9423.94-1.27%90
Jan 24, 202524.3124.3124.2424.2524.250.49%231
Jan 23, 202523.9924.1323.9924.1324.130.11%156
Jan 22, 202524.2924.2924.1024.1024.10-1.42%420
Jan 21, 202524.4424.5524.4324.4524.450.65%567
Jan 17, 202524.2924.2924.2924.2924.291.33%53
Jan 16, 202523.8523.9723.8523.9723.97-0.15%320
Jan 15, 202524.1924.1924.0124.0124.010.89%196
Jan 14, 202523.8023.8023.8023.8023.801.61%65
Jan 13, 202523.4223.4223.4223.4223.420.87%21
Jan 10, 202523.2223.2223.2223.2223.22-1.60%157
Jan 8, 202523.6023.6023.6023.6023.60-0.76%12
Jan 7, 202523.7823.7823.7823.7823.78-0.44%149
Jan 6, 202523.8823.8823.8823.8823.880.52%36
Jan 3, 202523.7423.7623.7423.7623.760.70%383
Jan 2, 202523.9023.9023.6023.6023.60-1.33%368
Dec 31, 202424.1924.1923.9223.9223.92-1.16%139
Dec 30, 202424.3124.3124.2024.2024.20-0.86%269
Dec 27, 202424.4024.4024.4024.4024.40-1.05%23
Dec 26, 202424.6624.6624.6624.6624.66-0.34%69
Dec 24, 202424.7524.7524.7524.7524.75-0.54%20
Dec 23, 202424.8824.8824.8824.8824.450.46%91
Dec 20, 202424.7724.7724.7724.7724.340.34%133
Dec 19, 202424.6924.6924.6924.6924.26-0.31%65
Dec 18, 202425.3525.3724.7624.7624.34-3.11%559
Dec 17, 202425.6125.6125.5625.5625.120.40%283
Dec 16, 202425.4625.4625.4625.4625.02-31
Dec 13, 202425.4625.4625.4625.4625.02-0.73%224
Dec 12, 202425.6425.6425.6425.6425.20-0.79%17
Dec 11, 202425.8525.8525.8525.8525.400.53%11
Dec 10, 202425.9325.9525.7125.7125.27-1.75%681
Dec 9, 202426.4026.4126.1726.1725.723.62%4,934
Dec 6, 202425.2625.2625.2625.2624.820.64%13
Dec 5, 202425.0925.0925.0925.0924.660.38%161
Dec 4, 202425.0025.0025.0025.0024.57-0.72%16
Dec 3, 202425.1825.1825.1825.1824.75-0.44%149
Dec 2, 202425.2325.5625.2325.2924.860.36%1,296
Nov 29, 202425.2025.2025.2025.2024.770.59%165
Nov 27, 202425.0625.0625.0625.0624.620.47%31
Nov 26, 202424.9424.9424.9424.9424.51-1.87%30
Nov 25, 202425.6725.6725.4125.4124.971.03%865
Nov 22, 202425.1325.1525.1325.1524.72-0.66%149
Nov 21, 202425.3225.3225.3225.3224.880.36%56
Nov 20, 202425.2325.2325.2325.2324.79-0.25%183
Nov 19, 202425.4725.4725.2925.2924.851.43%218
Nov 18, 202424.8524.9324.8524.9324.501.39%298
Nov 15, 202424.5924.5924.5924.5924.17-1.45%44
Nov 14, 202424.9524.9524.9524.9524.52-1.78%74
Nov 13, 202425.4125.4125.4125.4124.970.20%88
Nov 12, 202425.3625.3625.3625.3624.92-2.17%106
Nov 11, 202426.0226.0525.6225.9225.471.44%519
Nov 8, 202425.5525.5525.5525.5525.11-2.53%195
Nov 7, 202426.2126.2126.2126.2125.763.01%81
Nov 6, 202425.3525.5325.2825.4525.01-2.17%16,820
Nov 5, 202426.0126.0126.0126.0125.561.90%15
Nov 4, 202425.5325.5325.5325.5325.080.87%44
Nov 1, 202425.3125.3125.3125.3124.870.35%15
Oct 31, 202425.2225.2225.2225.2224.78-0.73%49
Oct 30, 202425.4025.4025.4025.4024.96-1.16%14
Oct 29, 202425.7025.7025.7025.7025.25-1.19%31
Oct 28, 202426.0126.0126.0126.0125.560.68%34
Oct 25, 202425.8325.8325.8325.8325.381.79%32
Oct 24, 202425.3825.3825.3825.3824.940.80%28
Oct 23, 202425.1825.1825.1825.1824.74-0.44%67
Oct 22, 202425.2925.2925.2925.2924.850.17%21
Oct 21, 202425.4425.4425.1325.2424.81-0.28%3,160
Oct 18, 202425.3225.3225.3225.3224.882.24%71
Oct 17, 202424.7024.7624.6624.7624.33-1.53%9,060
Oct 16, 202425.2925.2925.1525.1524.71-0.05%683
Oct 15, 202425.3225.3225.1625.1624.72-3.13%235
Oct 14, 202425.9725.9725.9725.9725.52-0.49%42
Oct 11, 202426.1026.1026.1026.1025.65-1.56%11
Oct 10, 202426.5126.5126.5126.5126.06-1.02%39
Oct 9, 202426.9326.9326.4526.7926.32-3.20%5,019
Oct 8, 202427.3027.7627.2427.6727.19-2.78%1,075
Oct 7, 202427.8328.6227.7528.4627.973.37%27,140
Oct 4, 202427.5427.5427.5427.5427.061.40%18
Oct 3, 202426.8227.1626.5827.1626.69-1.56%17,096
Oct 2, 202427.7227.7227.5927.5927.112.26%1,048
Oct 1, 202426.9826.9826.9826.9826.510.43%114
Sep 30, 202426.9226.9226.8626.8626.401.81%221
Sep 27, 202426.3826.3826.3826.3825.931.28%113
Sep 26, 202426.0526.0526.0526.0525.604.47%24
Sep 25, 202425.0725.0724.9424.9424.50-0.52%310
Sep 24, 202425.0125.0725.0125.0724.634.78%349
Sep 23, 202423.9623.9623.9223.9223.511.18%1,328
Sep 20, 202423.9123.9123.6423.6423.24-1.13%339
Sep 19, 202423.8123.9223.7823.9223.502.42%704
Sep 18, 202423.3523.3523.3523.3522.950.06%48
Sep 17, 202423.4823.4823.3423.3422.93-0.02%247
Sep 16, 202423.3423.3423.3423.3422.940.33%18
Sep 13, 202423.3323.3823.2723.2722.86-0.30%1,695
Sep 12, 202423.3023.3423.1623.3422.930.59%225
Sep 11, 202422.7223.2022.7223.2022.803.31%1,087
Sep 10, 202422.5022.5022.4522.4522.07-1.11%226
Sep 9, 202422.7122.7122.7122.7122.310.49%6
Sep 6, 202422.5922.5922.5922.5922.20-2.95%4
Sep 5, 202423.2823.2823.2823.2822.880.50%22