Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 25, 202425.8325.8325.8325.8325.831.79%32
Oct 24, 202425.3825.3825.3825.3825.380.80%28
Oct 23, 202425.1825.1825.1825.1825.18-0.44%67
Oct 22, 202425.2925.2925.2925.2925.290.17%21
Oct 21, 202425.4425.4425.1325.2425.24-0.28%3,160
Oct 18, 202425.3225.3225.3225.3225.322.24%71
Oct 17, 202424.7024.7624.6624.7624.76-1.53%9,060
Oct 16, 202425.2925.2925.1525.1525.15-0.05%683
Oct 15, 202425.3225.3225.1625.1625.16-3.13%235
Oct 14, 202425.9725.9725.9725.9725.97-0.49%42
Oct 11, 202426.1026.1026.1026.1026.10-1.56%11
Oct 10, 202426.5126.5126.5126.5126.51-1.02%39
Oct 9, 202426.9326.9326.4526.7926.79-3.20%5,019
Oct 8, 202427.3027.7627.2427.6727.67-2.78%1,075
Oct 7, 202427.8328.6227.7528.4628.463.37%27,140
Oct 4, 202427.5427.5427.5427.5427.541.40%18
Oct 3, 202426.8227.1626.5827.1627.16-1.56%17,096
Oct 2, 202427.7227.7227.5927.5927.592.26%1,048
Oct 1, 202426.9826.9826.9826.9826.980.43%114
Sep 30, 202426.9226.9226.8626.8626.861.81%221
Sep 27, 202426.3826.3826.3826.3826.381.28%113
Sep 26, 202426.0526.0526.0526.0526.054.47%24
Sep 25, 202425.0725.0724.9424.9424.94-0.52%310
Sep 24, 202425.0125.0725.0125.0725.074.78%349
Sep 23, 202423.9623.9623.9223.9223.921.18%1,328
Sep 20, 202423.9123.9123.6423.6423.64-1.13%339
Sep 19, 202423.8123.9223.7823.9223.922.42%704
Sep 18, 202423.3523.3523.3523.3523.350.06%48
Sep 17, 202423.4823.4823.3423.3423.34-0.02%247
Sep 16, 202423.3423.3423.3423.3423.340.33%18
Sep 13, 202423.3323.3823.2723.2723.27-0.30%1,695
Sep 12, 202423.3023.3423.1623.3423.340.59%225
Sep 11, 202422.7223.2022.7223.2023.203.31%1,087
Sep 10, 202422.5022.5022.4522.4522.45-1.11%226
Sep 9, 202422.7122.7122.7122.7122.710.49%6
Sep 6, 202422.5922.5922.5922.5922.59-2.95%4
Sep 5, 202423.2823.2823.2823.2823.280.50%22
Sep 4, 202423.1723.1723.1723.1723.171.76%22
Sep 3, 202422.7722.7722.7722.7722.77-2.23%113
Aug 30, 202423.2923.2923.2923.2923.291.12%57
Aug 29, 202423.0323.0323.0323.0323.031.26%24
Aug 28, 202422.7422.7422.7422.7422.74-1.68%14
Aug 27, 202423.1323.1323.1323.1323.130.12%19
Aug 26, 202423.0823.1023.0823.1023.100.27%173
Aug 23, 202423.0423.0423.0423.0423.041.96%120
Aug 22, 202422.6022.6022.6022.6022.60-1.14%22
Aug 21, 202422.8522.8622.8522.8622.861.89%204
Aug 20, 202422.4322.4322.4322.4322.43-0.53%5
Aug 19, 202422.5622.5622.4622.5522.551.33%364
Aug 16, 202422.3222.3222.2622.2622.260.03%236
Aug 15, 202422.2522.2522.2522.2522.251.77%67
Aug 14, 202421.8721.8721.8721.8721.87-0.90%33
Aug 13, 202422.0622.0622.0622.0622.061.55%592
Aug 12, 202421.7321.7321.7321.7321.73-0.24%592
Aug 9, 202421.8021.8021.7821.7821.780.42%203
Aug 8, 202421.6921.6921.6921.6921.691.19%5
Aug 7, 202421.4321.4321.4321.4321.43-1.32%16
Aug 6, 202421.7221.7221.7221.7221.720.12%28
Aug 5, 202421.6921.6921.6921.6921.69-2.42%63
Aug 2, 202422.2322.2322.2322.2322.23-0.96%3
Aug 1, 202422.4522.4522.4522.4522.45-3.22%29
Jul 31, 202423.2023.2023.2023.2023.202.49%13
Jul 30, 202422.6322.6322.6322.6322.63-0.88%77
Jul 29, 202422.9522.9522.8322.8322.83-0.70%395
Jul 26, 202422.9922.9922.9922.9922.990.69%53
Jul 25, 202422.8422.8422.8422.8422.840.84%36
Jul 24, 202422.6522.6522.6522.6522.65-2.26%76
Jul 23, 202423.1723.1723.1723.1723.17-2.02%4
Jul 22, 202423.6523.6523.6523.6523.650.28%21
Jul 19, 202423.5823.5823.5823.5823.58-0.81%1
Jul 18, 202423.7723.7723.7723.7723.77-1.06%80
Jul 17, 202424.0324.0324.0324.0324.03-1.08%32
Jul 16, 202424.2924.2924.2924.2924.29-0.04%66
Jul 15, 202424.3024.3024.3024.3024.30-1.49%70
Jul 12, 202424.6724.6724.6724.6724.671.29%6
Jul 11, 202424.3524.3524.3524.3524.350.67%37
Jul 10, 202424.1924.1924.1924.1924.190.45%22
Jul 9, 202424.0824.0824.0824.0824.080.20%33
Jul 8, 202424.1924.1924.0324.0324.03-0.72%331
Jul 5, 202424.2224.2224.2124.2124.210.20%261
Jul 3, 202424.2724.2824.0924.1624.162.45%5,025
Jul 2, 202423.5823.5823.5823.5823.580.75%36
Jul 1, 202423.4123.4123.4123.4123.410.66%90
Jun 28, 202423.4923.4923.2523.2523.25-0.65%1,000
Jun 27, 202423.4723.4723.4123.4123.41-0.33%286
Jun 26, 202423.4823.4823.4823.4823.480.54%172
Jun 25, 202423.3623.3623.3623.3623.36-0.29%66
Jun 24, 202423.4823.4823.4323.4323.430.20%253
Jun 21, 202423.3823.3823.3823.3823.38-0.75%5
Jun 20, 202423.5423.5623.5423.5623.56-0.27%196
Jun 18, 202423.5123.6223.5123.6223.620.14%101
Jun 17, 202423.4523.5923.4523.5923.590.63%156
Jun 14, 202423.4023.4423.4023.4423.44-0.64%244
Jun 13, 202423.5923.5923.5923.5923.59-1.04%393
Jun 12, 202423.9523.9523.8423.8423.840.57%1,643
Jun 11, 202423.7623.7623.7023.7023.70-0.74%123
Jun 10, 202423.8823.8823.8823.8823.880.16%7
Jun 7, 202423.9423.9423.8323.8423.84-2.33%392
Jun 6, 202424.4124.4124.4124.4124.410.86%186
Jun 5, 202424.2024.2024.2024.2024.200.10%23