Skip to main content
Mast Global Battery Recycling & Production ETF (EV)
NYSEARCA: EV · Real-Time Price · USD
24.69
-0.08 (-0.32%)
At close: Dec 18, 2024, 2:39 PM
24.77
+0.09 (0.35%)
After-hours: Dec 20, 2024, 4:10 PM EST

EV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.7724.7724.7724.7724.770.34%133
Dec 19, 202424.6924.6924.6924.6924.69-0.31%65
Dec 18, 202425.3525.3724.7624.7624.76-3.11%559
Dec 17, 202425.6125.6125.5625.5625.560.40%283
Dec 16, 202425.4625.4625.4625.4625.46-31
Dec 13, 202425.4625.4625.4625.4625.46-0.73%224
Dec 12, 202425.6425.6425.6425.6425.64-0.79%17
Dec 11, 202425.8525.8525.8525.8525.850.53%11
Dec 10, 202425.9325.9525.7125.7125.71-1.75%681
Dec 9, 202426.4026.4126.1726.1726.173.62%4,934
Dec 6, 202425.2625.2625.2625.2625.260.64%13
Dec 5, 202425.0925.0925.0925.0925.090.38%161
Dec 4, 202425.0025.0025.0025.0025.00-0.72%16
Dec 3, 202425.1825.1825.1825.1825.18-0.44%149
Dec 2, 202425.2325.5625.2325.2925.290.36%1,296
Nov 29, 202425.2025.2025.2025.2025.200.59%165
Nov 27, 202425.0625.0625.0625.0625.060.47%31
Nov 26, 202424.9424.9424.9424.9424.94-1.87%30
Nov 25, 202425.6725.6725.4125.4125.411.03%865
Nov 22, 202425.1325.1525.1325.1525.15-0.66%149
Nov 21, 202425.3225.3225.3225.3225.320.36%56
Nov 20, 202425.2325.2325.2325.2325.23-0.25%183
Nov 19, 202425.4725.4725.2925.2925.291.43%218
Nov 18, 202424.8524.9324.8524.9324.931.39%298
Nov 15, 202424.5924.5924.5924.5924.59-1.45%44
Nov 14, 202424.9524.9524.9524.9524.95-1.78%74
Nov 13, 202425.4125.4125.4125.4125.410.20%88
Nov 12, 202425.3625.3625.3625.3625.36-2.17%106
Nov 11, 202426.0226.0525.6225.9225.921.44%519
Nov 8, 202425.5525.5525.5525.5525.55-2.53%195
Nov 7, 202426.2126.2126.2126.2126.213.01%81
Nov 6, 202425.3525.5325.2825.4525.45-2.17%16,820
Nov 5, 202426.0126.0126.0126.0126.011.90%15
Nov 4, 202425.5325.5325.5325.5325.530.87%44
Nov 1, 202425.3125.3125.3125.3125.310.35%15
Oct 31, 202425.2225.2225.2225.2225.22-0.73%49
Oct 30, 202425.4025.4025.4025.4025.40-1.16%14
Oct 29, 202425.7025.7025.7025.7025.70-1.19%31
Oct 28, 202426.0126.0126.0126.0126.010.68%34
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