UK markets closed

Mast Global Battery Recycling & Production ETF (EV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.98-0.03 (-0.13%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202423.8624.0123.8624.0124.011,100
26 Mar 202423.9323.9323.9323.9323.93100
25 Mar 202423.9223.9223.9223.9223.92100
22 Mar 202424.1924.1923.9623.9623.96600
21 Mar 202424.2024.2024.2024.2024.20700
20 Mar 202424.3224.3224.3224.3224.321,000
19 Mar 202424.0024.0024.0024.0024.00100
18 Mar 202424.0024.0024.0024.0024.00200
15 Mar 202423.6623.6623.6623.6623.66800
14 Mar 202423.5323.5323.5323.5323.53100
13 Mar 202423.7523.7523.7523.7523.75100
12 Mar 202423.7723.7723.6523.7123.71700
11 Mar 202423.4523.4523.4523.4523.45100
08 Mar 202423.0123.0323.0123.0323.03200
07 Mar 202423.2123.2123.2123.2123.21100
06 Mar 202423.0423.0422.9222.9222.92500
05 Mar 202422.7222.7222.6522.6522.653,800
04 Mar 202423.0323.0322.9122.9122.91900
01 Mar 202423.2523.2523.2523.2523.25200
29 Feb 202422.9622.9622.9622.9622.96100
28 Feb 202422.6422.6422.6222.6222.62300
27 Feb 202422.7722.8322.7722.8322.83200
26 Feb 202422.6022.6022.6022.6022.60100
23 Feb 202422.7622.7622.7622.7622.76100
22 Feb 202422.7622.7622.7622.7622.76700
21 Feb 202422.8322.8322.7522.7822.78700
20 Feb 202422.8322.8322.7122.7122.711,400
16 Feb 202423.1723.1723.1723.1723.172,300
15 Feb 202422.9122.9122.9122.9122.91500
14 Feb 202422.6022.6022.6022.6022.60600
13 Feb 202422.4722.5422.4122.4122.411,900
12 Feb 202422.8822.8822.8822.8822.882,000
09 Feb 202422.6122.6922.4822.6922.691,100
08 Feb 202422.6622.6922.6622.6622.662,000
07 Feb 202422.7222.7222.6222.6822.683,300
06 Feb 202422.4922.5722.4522.5722.574,200
05 Feb 202422.0022.1521.9522.1022.103,100
02 Feb 202422.4522.4522.1722.2622.263,600
01 Feb 202422.6222.6922.5322.6922.693,400
31 Jan 202422.7822.8222.5122.5122.513,300
30 Jan 202422.6322.7022.6222.6822.6811,900
29 Jan 202422.8223.0022.8223.0023.003,000
26 Jan 202423.1323.1323.1223.1223.123,100
25 Jan 202423.1523.1522.8722.8722.874,000
24 Jan 202423.5123.5223.2723.2723.275,000
23 Jan 202423.0423.0923.0423.0823.083,700
22 Jan 202422.8522.8622.7822.8422.845,500
19 Jan 202423.2023.3523.2023.3523.353,200
18 Jan 202423.2823.4323.2823.4323.433,200
17 Jan 202423.2323.2823.2323.2823.283,000
16 Jan 202423.9423.9423.8023.8223.824,100
12 Jan 202424.3124.3824.3124.3624.363,200
11 Jan 202424.4524.5524.4224.4524.4511,000
10 Jan 202425.2325.2324.3924.4224.423,000
09 Jan 202424.9924.9924.5224.5324.533,500
08 Jan 202425.0125.0125.0125.0125.011,100
05 Jan 202424.9925.2124.9625.0125.0136,400
04 Jan 202425.0225.0224.9524.9524.9520,500
03 Jan 202425.0225.1725.0225.1725.1720,700
02 Jan 202425.4425.4425.3825.3825.3820,200
29 Dec 202325.8625.8625.6825.7225.7220,600
28 Dec 202326.0626.0825.8425.8425.8419,600
27 Dec 202325.5825.5925.5525.5625.5620,500
26 Dec 202325.4825.5325.4625.4625.4620,000
22 Dec 202325.4625.4625.3325.3425.3420,600
21 Dec 202325.2625.2925.2225.2925.2920,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.