Mast Global Battery Recycling & Production ETF (EV)
NYSEARCA: EV · Real-Time Price · USD
24.54
+0.09 (0.38%)
At close: Mar 6, 2025, 11:19 AM
24.57
+0.03 (0.12%)
After-hours: Mar 6, 2025, 11:19 AM EST
EV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.16% | 34 |
| Feb 4, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.34% | 31 |
| Feb 3, 2025 | 23.30 | 23.52 | 23.30 | 23.52 | 23.52 | -0.99% | 945 |
| Jan 31, 2025 | 23.85 | 23.85 | 23.73 | 23.75 | 23.75 | -1.19% | 8,045 |
| Jan 30, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.67% | 6 |
| Jan 29, 2025 | 23.70 | 23.85 | 23.64 | 23.64 | 23.64 | -0.11% | 1,120 |
| Jan 28, 2025 | 23.67 | 23.67 | 23.53 | 23.67 | 23.67 | -1.15% | 557 |
| Jan 27, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.27% | 90 |
| Jan 24, 2025 | 24.31 | 24.31 | 24.24 | 24.25 | 24.25 | 0.49% | 231 |
| Jan 23, 2025 | 23.99 | 24.13 | 23.99 | 24.13 | 24.13 | 0.11% | 156 |
| Jan 22, 2025 | 24.29 | 24.29 | 24.10 | 24.10 | 24.10 | -1.42% | 420 |
| Jan 21, 2025 | 24.44 | 24.55 | 24.43 | 24.45 | 24.45 | 0.65% | 567 |
| Jan 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.33% | 53 |
| Jan 16, 2025 | 23.85 | 23.97 | 23.85 | 23.97 | 23.97 | -0.15% | 320 |
| Jan 15, 2025 | 24.19 | 24.19 | 24.01 | 24.01 | 24.01 | 0.89% | 196 |
| Jan 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.61% | 65 |
| Jan 13, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.87% | 21 |
| Jan 10, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.60% | 157 |
| Jan 8, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.76% | 12 |
| Jan 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.44% | 149 |
| Jan 6, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.52% | 36 |
| Jan 3, 2025 | 23.74 | 23.76 | 23.74 | 23.76 | 23.76 | 0.70% | 383 |
| Jan 2, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -1.33% | 368 |
| Dec 31, 2024 | 24.19 | 24.19 | 23.92 | 23.92 | 23.92 | -1.16% | 139 |
| Dec 30, 2024 | 24.31 | 24.31 | 24.20 | 24.20 | 24.20 | -0.86% | 269 |
| Dec 27, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.05% | 23 |
| Dec 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.34% | 69 |
| Dec 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.54% | 20 |
| Dec 23, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.45 | 0.46% | 91 |