Mast Global Battery Recycling & Production ETF (EV) Historical Stock Data
24.77 ↑0.09 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EV is down -0.19% a day on average. There have been 23 days where Mast Global Battery Recycling & Production ETF closed green and 7 days where EV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 133 |
| 2024-12-19 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 65 |
| 2024-12-18 | 25.35 | 24.76 | ↓$0.59 (-2.31%) | 24.76 | 25.37 | 559 |
| 2024-12-17 | 25.61 | 25.56 | ↓$0.05 (-0.20%) | 25.56 | 25.61 | 283 |
| 2024-12-16 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 31 |
| 2024-12-13 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.46 | 224 |
| 2024-12-12 | 25.64 | 25.64 | ↑$0.00 (0.00%) | 25.64 | 25.64 | 17 |
| 2024-12-11 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 11 |
| 2024-12-10 | 25.93 | 25.71 | ↓$0.22 (-0.84%) | 25.71 | 25.95 | 681 |
| 2024-12-09 | 26.40 | 26.17 | ↓$0.23 (-0.87%) | 26.17 | 26.41 | 4.93K |
| 2024-12-06 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 13 |
| 2024-12-05 | 25.09 | 25.09 | ↑$0.00 (0.00%) | 25.09 | 25.09 | 161 |
| 2024-12-04 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 16 |
| 2024-12-03 | 25.18 | 25.18 | ↑$0.00 (0.00%) | 25.18 | 25.18 | 149 |
| 2024-12-02 | 25.23 | 25.29 | ↑$0.06 (0.25%) | 25.23 | 25.56 | 1.30K |
| 2024-11-29 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 165 |
| 2024-11-27 | 25.06 | 25.06 | ↑$0.00 (0.00%) | 25.06 | 25.06 | 31 |
| 2024-11-26 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 30 |
| 2024-11-25 | 25.67 | 25.41 | ↓$0.26 (-1.01%) | 25.41 | 25.67 | 865 |
| 2024-11-22 | 25.13 | 25.15 | ↑$0.03 (0.11%) | 25.13 | 25.15 | 149 |
| 2024-11-21 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 56 |
| 2024-11-20 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 183 |
| 2024-11-19 | 25.47 | 25.29 | ↓$0.18 (-0.71%) | 25.29 | 25.47 | 218 |
| 2024-11-18 | 24.85 | 24.93 | ↑$0.08 (0.34%) | 24.85 | 24.93 | 298 |
| 2024-11-15 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 44 |
| 2024-11-14 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 74 |
| 2024-11-13 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.41 | 25.41 | 88 |
| 2024-11-12 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.36 | 25.36 | 106 |
| 2024-11-11 | 26.02 | 25.92 | ↓$0.10 (-0.39%) | 25.62 | 26.02 | 517 |
| 2024-11-08 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 195 |
Create an account or log in to view more rows.
$EV let’s go baby!
$EV buying time
added
$EV never selling
$EV this is going to skyrocket tmr!!!
$EV upupup!
$EV Bears get cremated today
$EV the trend is your friend
until the end.
$EV How can this stock move so little? Damn
$EV my lotto for earnings
$EV lol who sold