Canada markets close in 2 hours 57 minutes

Mast Global Battery Recycling & Production ETF (EV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
23.410.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202423.4123.4123.4123.4123.41100
Apr 16, 202423.2923.2923.2923.2923.29100
Apr 15, 202423.9523.9523.7223.7823.78700
Apr 12, 202424.0224.0223.7823.7823.78200
Apr 11, 202424.2124.2124.2124.2124.21100
Apr 10, 202424.0824.0824.0824.0824.08100
Apr 09, 202424.6924.6924.6924.6924.69400
Apr 08, 202424.3424.3424.3424.3424.342,100
Apr 05, 202424.0824.0824.0824.0824.08100
Apr 04, 202424.1224.1224.1224.1224.12100
Apr 03, 202424.2524.2524.2524.2524.25400
Apr 02, 202424.2324.2324.2324.2324.23100
Apr 01, 202424.1124.1124.1124.1124.11100
Mar 28, 202423.9823.9823.9823.9823.98100
Mar 27, 202423.8624.0123.8624.0124.011,100
Mar 26, 202423.9323.9323.9323.9323.93100
Mar 25, 202423.9223.9223.9223.9223.92100
Mar 22, 202424.1924.1923.9623.9623.96600
Mar 21, 202424.2024.2024.2024.2024.20700
Mar 20, 202424.3224.3224.3224.3224.321,000
Mar 19, 202424.0024.0024.0024.0024.00100
Mar 18, 202424.0024.0024.0024.0024.00200
Mar 15, 202423.6623.6623.6623.6623.66800
Mar 14, 202423.5323.5323.5323.5323.53100
Mar 13, 202423.7523.7523.7523.7523.75100
Mar 12, 202423.7723.7723.6523.7123.71700
Mar 11, 202423.4523.4523.4523.4523.45100
Mar 08, 202423.0123.0323.0123.0323.03200
Mar 07, 202423.2123.2123.2123.2123.21100
Mar 06, 202423.0423.0422.9222.9222.92500
Mar 05, 202422.7222.7222.6522.6522.653,800
Mar 04, 202423.0323.0322.9122.9122.91900
Mar 01, 202423.2523.2523.2523.2523.25200
Feb 29, 202422.9622.9622.9622.9622.96100
Feb 28, 202422.6422.6422.6222.6222.62300
Feb 27, 202422.7722.8322.7722.8322.83200
Feb 26, 202422.6022.6022.6022.6022.60100
Feb 23, 202422.7622.7622.7622.7622.76100
Feb 22, 202422.7622.7622.7622.7622.76700
Feb 21, 202422.8322.8322.7522.7822.78700
Feb 20, 202422.8322.8322.7122.7122.711,400
Feb 16, 202423.1723.1723.1723.1723.172,300
Feb 15, 202422.9122.9122.9122.9122.91500
Feb 14, 202422.6022.6022.6022.6022.60600
Feb 13, 202422.4722.5422.4122.4122.411,900
Feb 12, 202422.8822.8822.8822.8822.882,000
Feb 09, 202422.6122.6922.4822.6922.691,100
Feb 08, 202422.6622.6922.6622.6622.662,000
Feb 07, 202422.7222.7222.6222.6822.683,300
Feb 06, 202422.4922.5722.4522.5722.574,200
Feb 05, 202422.0022.1521.9522.1022.103,100
Feb 02, 202422.4522.4522.1722.2622.263,600
Feb 01, 202422.6222.6922.5322.6922.693,400
Jan 31, 202422.7822.8222.5122.5122.513,300
Jan 30, 202422.6322.7022.6222.6822.6811,900
Jan 29, 202422.8223.0022.8223.0023.003,000
Jan 26, 202423.1323.1323.1223.1223.123,100
Jan 25, 202423.1523.1522.8722.8722.874,000
Jan 24, 202423.5123.5223.2723.2723.275,000
Jan 23, 202423.0423.0923.0423.0823.083,700
Jan 22, 202422.8522.8622.7822.8422.845,500
Jan 19, 202423.2023.3523.2023.3523.353,200
Jan 18, 202423.2823.4323.2823.4323.433,200
Jan 17, 202423.2323.2823.2323.2823.283,000
Jan 16, 202423.9423.9423.8023.8223.824,100
Jan 12, 202424.3124.3824.3124.3624.363,200
Jan 11, 202424.4524.5524.4224.4524.4511,000
Jan 10, 202425.2325.2324.3924.4224.423,000
Jan 09, 202424.9924.9924.5224.5324.533,500
Jan 08, 202425.0125.0125.0125.0125.011,100
Jan 05, 202424.9925.2124.9625.0125.0136,400
Jan 04, 202425.0225.0224.9524.9524.9520,500
Jan 03, 202425.0225.1725.0225.1725.1720,700
Jan 02, 202425.4425.4425.3825.3825.3820,200
Dec 29, 202325.8625.8625.6825.7225.7220,600
Dec 28, 202326.0626.0825.8425.8425.8419,600
Dec 27, 202325.5825.5925.5525.5625.5620,500
Dec 26, 202325.4825.5325.4625.4625.4620,000
Dec 22, 202325.4625.4625.3325.3425.3420,600
Dec 21, 202325.2625.2925.2225.2925.2920,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.