NYSEArca - Delayed Quote • USD
Mast Global Battery Recycling & Production ETF (EV)
At close: April 15 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
Apr 17, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
Apr 16, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
Apr 15, 2024 | 23.95 | 23.95 | 23.72 | 23.78 | 23.78 | 700 |
Apr 12, 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 23.78 | 200 |
Apr 11, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
Apr 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Apr 9, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
Apr 8, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2,100 |
Apr 5, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Apr 4, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
Apr 3, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
Apr 2, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
Apr 1, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
Mar 28, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
Mar 27, 2024 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 1,100 |
Mar 26, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
Mar 25, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
Mar 22, 2024 | 24.19 | 24.19 | 23.96 | 23.96 | 23.96 | 600 |
Mar 21, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 700 |
Mar 20, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1,000 |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
Mar 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
Mar 15, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 800 |
Mar 14, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
Mar 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
Mar 12, 2024 | 23.77 | 23.77 | 23.65 | 23.71 | 23.71 | 700 |
Mar 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
Mar 8, 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 200 |
Mar 7, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
Mar 6, 2024 | 23.04 | 23.04 | 22.92 | 22.92 | 22.92 | 500 |
Mar 5, 2024 | 22.72 | 22.72 | 22.65 | 22.65 | 22.65 | 3,800 |
Mar 4, 2024 | 23.03 | 23.03 | 22.91 | 22.91 | 22.91 | 900 |
Mar 1, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
Feb 29, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
Feb 28, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.62 | 300 |
Feb 27, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 200 |
Feb 26, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
Feb 23, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
Feb 22, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 700 |
Feb 21, 2024 | 22.83 | 22.83 | 22.75 | 22.78 | 22.78 | 700 |
Feb 20, 2024 | 22.83 | 22.83 | 22.71 | 22.71 | 22.71 | 1,400 |
Feb 16, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2,300 |
Feb 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 500 |
Feb 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
Feb 13, 2024 | 22.47 | 22.54 | 22.41 | 22.41 | 22.41 | 1,900 |
Feb 12, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2,000 |
Feb 9, 2024 | 22.61 | 22.69 | 22.48 | 22.69 | 22.69 | 1,100 |
Feb 8, 2024 | 22.66 | 22.69 | 22.66 | 22.66 | 22.66 | 2,000 |
Feb 7, 2024 | 22.72 | 22.72 | 22.62 | 22.68 | 22.68 | 3,300 |
Feb 6, 2024 | 22.49 | 22.57 | 22.45 | 22.57 | 22.57 | 4,200 |
Feb 5, 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 3,100 |
Feb 2, 2024 | 22.45 | 22.45 | 22.17 | 22.26 | 22.26 | 3,600 |
Feb 1, 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 22.69 | 3,400 |
Jan 31, 2024 | 22.78 | 22.82 | 22.51 | 22.51 | 22.51 | 3,300 |
Jan 30, 2024 | 22.63 | 22.70 | 22.62 | 22.68 | 22.68 | 11,900 |
Jan 29, 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 3,000 |
Jan 26, 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | 3,100 |
Jan 25, 2024 | 23.15 | 23.15 | 22.87 | 22.87 | 22.87 | 4,000 |
Jan 24, 2024 | 23.51 | 23.52 | 23.27 | 23.27 | 23.27 | 5,000 |
Jan 23, 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 23.08 | 3,700 |
Jan 22, 2024 | 22.85 | 22.86 | 22.78 | 22.84 | 22.84 | 5,500 |
Jan 19, 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 3,200 |
Jan 18, 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | 3,200 |
Jan 17, 2024 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 3,000 |
Jan 16, 2024 | 23.94 | 23.94 | 23.80 | 23.82 | 23.82 | 4,100 |
Jan 12, 2024 | 24.31 | 24.38 | 24.31 | 24.36 | 24.36 | 3,200 |
Jan 11, 2024 | 24.45 | 24.55 | 24.42 | 24.45 | 24.45 | 11,000 |
Jan 10, 2024 | 25.23 | 25.23 | 24.39 | 24.42 | 24.42 | 3,000 |
Jan 9, 2024 | 24.99 | 24.99 | 24.52 | 24.53 | 24.53 | 3,500 |
Jan 8, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 |
Jan 5, 2024 | 24.99 | 25.21 | 24.96 | 25.01 | 25.01 | 36,400 |
Jan 4, 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 20,500 |
Jan 3, 2024 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 20,700 |
Jan 2, 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | 20,200 |
Dec 29, 2023 | 25.86 | 25.86 | 25.68 | 25.72 | 25.72 | 20,600 |
Dec 28, 2023 | 26.06 | 26.08 | 25.84 | 25.84 | 25.84 | 19,600 |
Dec 27, 2023 | 25.58 | 25.59 | 25.55 | 25.56 | 25.56 | 20,500 |
Dec 26, 2023 | 25.48 | 25.53 | 25.46 | 25.46 | 25.46 | 20,000 |
Dec 22, 2023 | 25.46 | 25.46 | 25.33 | 25.34 | 25.34 | 20,600 |
Dec 21, 2023 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 20,200 |
Related Tickers
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.46
+1.66%
ECH iShares MSCI Chile ETF
26.27
+1.47%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.06
+1.46%
KBWP Invesco KBW Property & Casualty Insurance ETF
101.92
+1.29%
EPU iShares MSCI Peru ETF
39.88
+1.22%
KIE SPDR S&P Insurance ETF
48.28
+1.17%
ATMP Barclays ETN+ Select MLP ETN
23.61
+1.14%
IAK iShares U.S. Insurance ETF
110.64
+1.00%
IHF iShares U.S. Healthcare Providers ETF
51.55
+0.93%
MLPX Global X MLP & Energy Infrastructure ETF
47.51
+0.91%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.54
+0.88%
CEFS Saba Closed-End Funds ETF
19.63
+0.87%
TPYP Tortoise North American Pipeline Fund
27.04
+0.84%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.23
+0.83%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.68
+0.83%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.04
+0.78%
CCOR Core Alternative ETF
26.24
+0.73%
FIW First Trust Water ETF
97.31
+0.72%
FCOM Fidelity MSCI Communication Services Index ETF
48.84
+0.72%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
81.50
+0.72%
IYK iShares US Consumer Staples ETF
64.97
+0.70%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
34.70
+0.70%
USAI Pacer American Energy Independence ETF
30.77
+0.68%
ENFR Alerian Energy Infrastructure ETF
24.75
+0.68%
BIZD VanEck BDC Income ETF
16.36
+0.68%
NANR SPDR S&P North American Natural Resources ETF
55.65
+0.67%
SDG iShares MSCI Global Sustainable Development Goals ETF
74.97
+0.66%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
+0.64%
BLOK Amplify Transformational Data Sharing ETF
30.86
+0.62%
CQQQ Invesco China Technology ETF
30.94
+0.62%
IYF iShares U.S. Financials ETF
90.04
+0.61%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
52.48
+0.61%
RZV Invesco S&P SmallCap 600 Pure Value ETF
98.68
+0.61%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.15
+0.61%
GDX VanEck Gold Miners ETF
33.75
+0.60%
EMLP First Trust North American Energy Infrastructure Fund
28.71
+0.60%
FXO First Trust Financials AlphaDEX Fund
44.21
+0.59%
VPC Virtus Private Credit ETF
22.25
+0.59%
KGRN KraneShares MSCI China Clean Technology ETF
19.92
+0.58%
PSCC Invesco S&P SmallCap Consumer Staples ETF
34.97
+0.58%
XLU Utilities Select Sector SPDR Fund
64.44
+0.56%
EWM iShares MSCI Malaysia ETF
21.64
+0.56%
SDY SPDR S&P Dividend ETF
125.65
+0.52%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.98
+0.50%
VPU Vanguard Utilities Index Fund ETF Shares
139.52
+0.49%
ISMD Inspire Small/Mid Cap ETF
33.14
+0.49%
FUTY Fidelity MSCI Utilities Index ETF
41.50
+0.48%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.36
+0.48%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.61
+0.47%
FSTA Fidelity MSCI Consumer Staples Index ETF
45.78
+0.47%
DVY iShares Select Dividend ETF
116.88
+0.46%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
74.26
+0.45%
SDOG ALPS Sector Dividend Dogs ETF
51.21
+0.45%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
56.87
+0.44%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.21
+0.43%
FYT First Trust Small Cap Value AlphaDEX Fund
50.38
+0.43%
RPV Invesco S&P 500 Pure Value ETF
82.94
+0.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.71
+0.42%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.01
+0.41%
IJS iShares S&P Small-Cap 600 Value ETF
94.51
+0.41%
SLYV SPDR S&P 600 Small Cap Value ETF
76.32
+0.41%
PID Invesco International Dividend Achievers ETF
17.49
+0.40%
VFH Vanguard Financials Index Fund ETF Shares
96.40
+0.39%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.36
+0.38%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.04
+0.37%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
148.24
+0.37%
REZ iShares Residential and Multisector Real Estate ETF
68.65
+0.37%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.17
+0.36%
XLF Financial Select Sector SPDR Fund
39.83
+0.35%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.72
+0.34%
GLD SPDR Gold Shares
220.34
+0.34%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
37.79
+0.34%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
59.29
+0.33%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.85
+0.32%
IAU iShares Gold Trust
45.00
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
35.49
+0.31%
FXG First Trust Consumer Staples AlphaDEX Fund
65.23
+0.31%
ICF iShares Cohen & Steers REIT ETF
52.70
+0.30%
IFRA iShares U.S. Infrastructure ETF
41.37
+0.29%
IYG iShares U.S. Financial Services ETF
62.66
+0.29%
BLCN Siren Nasdaq NexGen Economy ETF
24.61
+0.29%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.34
+0.28%
FDL First Trust Morningstar Dividend Leaders Index Fund
36.62
+0.27%
IDX VanEck Indonesia Index ETF
15.74
+0.27%
FNDA Schwab Fundamental U.S. Small Company Index ETF
52.96
+0.27%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
+0.26%
VRP Invesco Variable Rate Preferred ETF
23.52
+0.26%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
39.66
+0.25%
IMCV iShares Morningstar Mid-Cap Value ETF
68.44
+0.25%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.43
+0.25%
EYLD Cambria Emerging Shareholder Yield ETF
33.65
+0.24%
RWL Invesco S&P 500 Revenue ETF
89.53
+0.24%
EMXC iShares MSCI Emerging Markets ex China ETF
55.51
+0.23%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.25
+0.23%
RNSC First Trust Small Cap US Equity Select ETF
26.85
+0.22%
IUSV iShares Core S&P U.S. Value ETF
85.58
+0.22%
ESGS Columbia U.S. ESG Equity Income ETF
42.67
+0.22%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
147.29
+0.22%
EWC iShares MSCI Canada ETF
36.85
+0.22%
HEDJ WisdomTree Europe Hedged Equity Fund
46.63
+0.21%