Mast Global Battery Recycling & Production ETF (EV)
NYSEARCA: EV · Real-Time Price · USD
25.38
+0.20 (0.80%)
Oct 21, 2024, 2:48 PM EDT - Market closed
EV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.79% | 32 |
Oct 24, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.80% | 28 |
Oct 23, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.44% | 67 |
Oct 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.17% | 21 |
Oct 21, 2024 | 25.44 | 25.44 | 25.13 | 25.24 | 25.24 | -0.28% | 3,160 |
Oct 18, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.24% | 71 |
Oct 17, 2024 | 24.70 | 24.76 | 24.66 | 24.76 | 24.76 | -1.53% | 9,060 |
Oct 16, 2024 | 25.29 | 25.29 | 25.15 | 25.15 | 25.15 | -0.05% | 683 |
Oct 15, 2024 | 25.32 | 25.32 | 25.16 | 25.16 | 25.16 | -3.13% | 235 |
Oct 14, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.49% | 42 |
Oct 11, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.56% | 11 |
Oct 10, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.02% | 39 |
Oct 9, 2024 | 26.93 | 26.93 | 26.45 | 26.79 | 26.79 | -3.20% | 5,019 |
Oct 8, 2024 | 27.30 | 27.76 | 27.24 | 27.67 | 27.67 | -2.78% | 1,075 |
Oct 7, 2024 | 27.83 | 28.62 | 27.75 | 28.46 | 28.46 | 3.37% | 27,140 |
Oct 4, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.40% | 18 |
Oct 3, 2024 | 26.82 | 27.16 | 26.58 | 27.16 | 27.16 | -1.56% | 17,096 |
Oct 2, 2024 | 27.72 | 27.72 | 27.59 | 27.59 | 27.59 | 2.26% | 1,048 |
Oct 1, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.43% | 114 |
Sep 30, 2024 | 26.92 | 26.92 | 26.86 | 26.86 | 26.86 | 1.81% | 221 |
Sep 27, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.28% | 113 |
Sep 26, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 4.47% | 24 |
Sep 25, 2024 | 25.07 | 25.07 | 24.94 | 24.94 | 24.94 | -0.52% | 310 |
Sep 24, 2024 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 4.78% | 349 |
Sep 23, 2024 | 23.96 | 23.96 | 23.92 | 23.92 | 23.92 | 1.18% | 1,328 |
Sep 20, 2024 | 23.91 | 23.91 | 23.64 | 23.64 | 23.64 | -1.13% | 339 |
Sep 19, 2024 | 23.81 | 23.92 | 23.78 | 23.92 | 23.92 | 2.42% | 704 |
Sep 18, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.06% | 48 |
Sep 17, 2024 | 23.48 | 23.48 | 23.34 | 23.34 | 23.34 | -0.02% | 247 |
Sep 16, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.33% | 18 |
Sep 13, 2024 | 23.33 | 23.38 | 23.27 | 23.27 | 23.27 | -0.30% | 1,695 |
Sep 12, 2024 | 23.30 | 23.34 | 23.16 | 23.34 | 23.34 | 0.59% | 225 |
Sep 11, 2024 | 22.72 | 23.20 | 22.72 | 23.20 | 23.20 | 3.31% | 1,087 |
Sep 10, 2024 | 22.50 | 22.50 | 22.45 | 22.45 | 22.45 | -1.11% | 226 |
Sep 9, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.49% | 6 |
Sep 6, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -2.95% | 4 |
Sep 5, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.50% | 22 |
Sep 4, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.76% | 22 |
Sep 3, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.23% | 113 |
Aug 30, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.12% | 57 |
Aug 29, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.26% | 24 |
Aug 28, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.68% | 14 |
Aug 27, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.12% | 19 |
Aug 26, 2024 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 0.27% | 173 |
Aug 23, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.96% | 120 |
Aug 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.14% | 22 |
Aug 21, 2024 | 22.85 | 22.86 | 22.85 | 22.86 | 22.86 | 1.89% | 204 |
Aug 20, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.53% | 5 |
Aug 19, 2024 | 22.56 | 22.56 | 22.46 | 22.55 | 22.55 | 1.33% | 364 |
Aug 16, 2024 | 22.32 | 22.32 | 22.26 | 22.26 | 22.26 | 0.03% | 236 |
Aug 15, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.77% | 67 |
Aug 14, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.90% | 33 |
Aug 13, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.55% | 592 |
Aug 12, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.24% | 592 |
Aug 9, 2024 | 21.80 | 21.80 | 21.78 | 21.78 | 21.78 | 0.42% | 203 |
Aug 8, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.19% | 5 |
Aug 7, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.32% | 16 |
Aug 6, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.12% | 28 |
Aug 5, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -2.42% | 63 |
Aug 2, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.96% | 3 |
Aug 1, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.22% | 29 |
Jul 31, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.49% | 13 |
Jul 30, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.88% | 77 |
Jul 29, 2024 | 22.95 | 22.95 | 22.83 | 22.83 | 22.83 | -0.70% | 395 |
Jul 26, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.69% | 53 |
Jul 25, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.84% | 36 |
Jul 24, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.26% | 76 |
Jul 23, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -2.02% | 4 |
Jul 22, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.28% | 21 |
Jul 19, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.81% | 1 |
Jul 18, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.06% | 80 |
Jul 17, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.08% | 32 |
Jul 16, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.04% | 66 |
Jul 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.49% | 70 |
Jul 12, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.29% | 6 |
Jul 11, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.67% | 37 |
Jul 10, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.45% | 22 |
Jul 9, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.20% | 33 |
Jul 8, 2024 | 24.19 | 24.19 | 24.03 | 24.03 | 24.03 | -0.72% | 331 |
Jul 5, 2024 | 24.22 | 24.22 | 24.21 | 24.21 | 24.21 | 0.20% | 261 |
Jul 3, 2024 | 24.27 | 24.28 | 24.09 | 24.16 | 24.16 | 2.45% | 5,025 |
Jul 2, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.75% | 36 |
Jul 1, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.66% | 90 |
Jun 28, 2024 | 23.49 | 23.49 | 23.25 | 23.25 | 23.25 | -0.65% | 1,000 |
Jun 27, 2024 | 23.47 | 23.47 | 23.41 | 23.41 | 23.41 | -0.33% | 286 |
Jun 26, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.54% | 172 |
Jun 25, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.29% | 66 |
Jun 24, 2024 | 23.48 | 23.48 | 23.43 | 23.43 | 23.43 | 0.20% | 253 |
Jun 21, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.75% | 5 |
Jun 20, 2024 | 23.54 | 23.56 | 23.54 | 23.56 | 23.56 | -0.27% | 196 |
Jun 18, 2024 | 23.51 | 23.62 | 23.51 | 23.62 | 23.62 | 0.14% | 101 |
Jun 17, 2024 | 23.45 | 23.59 | 23.45 | 23.59 | 23.59 | 0.63% | 156 |
Jun 14, 2024 | 23.40 | 23.44 | 23.40 | 23.44 | 23.44 | -0.64% | 244 |
Jun 13, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.04% | 393 |
Jun 12, 2024 | 23.95 | 23.95 | 23.84 | 23.84 | 23.84 | 0.57% | 1,643 |
Jun 11, 2024 | 23.76 | 23.76 | 23.70 | 23.70 | 23.70 | -0.74% | 123 |
Jun 10, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.16% | 7 |
Jun 7, 2024 | 23.94 | 23.94 | 23.83 | 23.84 | 23.84 | -2.33% | 392 |
Jun 6, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.86% | 186 |
Jun 5, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.10% | 23 |