NYSEArca - Delayed Quote • USD
Mast Global Battery Recycling & Production ETF (EV)
As of April 15 at 3:59 PM EDT. Market Open.
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
IAK iShares U.S. Insurance ETF
112.72
+1.88%
ATMP Barclays ETN+ Select MLP ETN
24.04
+1.82%
TPYP Tortoise North American Pipeline Fund
27.52
+1.76%
USAI Pacer American Energy Independence ETF
31.24
+1.54%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.60
+1.65%
EMLP First Trust North American Energy Infrastructure Fund
29.17
+1.60%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.85
+1.59%
MLPX Global X MLP & Energy Infrastructure ETF
48.27
+1.60%
ENFR Alerian Energy Infrastructure ETF
25.13
+1.53%
KIE SPDR S&P Insurance ETF
49.01
+1.51%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.49%
VPU Vanguard Utilities Index Fund ETF Shares
141.63
+1.51%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
TUR iShares MSCI Turkey ETF
38.25
+1.45%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.24
+1.44%
XLU Utilities Select Sector SPDR Fund
65.39
+1.47%
RPV Invesco S&P 500 Pure Value ETF
84.11
+1.41%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.15
+1.43%
DVY iShares Select Dividend ETF
118.50
+1.38%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
FYT First Trust Small Cap Value AlphaDEX Fund
51.06
+1.35%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.94
+1.32%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.24
+1.32%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
IHF iShares U.S. Healthcare Providers ETF
52.17
+1.21%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.57
+1.23%
IYF iShares U.S. Financials ETF
91.14
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.00
+1.20%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.27
+1.18%
FXO First Trust Financials AlphaDEX Fund
44.73
+1.17%
XLF Financial Select Sector SPDR Fund
40.32
+1.23%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
VFH Vanguard Financials Index Fund ETF Shares
97.51
+1.15%
XLE Energy Select Sector SPDR Fund
94.84
+1.07%
VDE Vanguard Energy Index Fund ETF Shares
132.03
+1.03%
GXG Global X MSCI Colombia ETF
24.95
+1.05%
FENY Fidelity MSCI Energy Index ETF
25.95
+1.01%
FXG First Trust Consumer Staples AlphaDEX Fund
65.91
+1.04%
EWL iShares MSCI Switzerland ETF
45.67
+1.08%
IYG iShares U.S. Financial Services ETF
63.30
+1.02%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.02%
KCE SPDR S&P Capital Markets ETF
105.40
+1.02%
IYE iShares U.S. Energy ETF
49.52
+0.94%
SQLV Royce Quant Small-Cap Quality Value ETF
38.67
+0.98%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.01
+0.96%
UTES Virtus Reaves Utilities ETF
47.81
+0.96%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.86
+0.95%
GDX VanEck Gold Miners ETF
34.09
+1.01%
SCHD Schwab U.S. Dividend Equity ETF
76.53
+0.95%
RNSC First Trust Small Cap US Equity Select ETF
27.10
+0.95%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.95
+0.94%
EES WisdomTree U.S. SmallCap Earnings Fund
46.46
+0.91%
CCOR Core Alternative ETF
26.48
+0.91%
IYK iShares US Consumer Staples ETF
65.56
+0.91%
SLYV SPDR S&P 600 Small Cap Value ETF
77.00
+0.89%
IJS iShares S&P Small-Cap 600 Value ETF
95.37
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.22
+0.88%
PXE Invesco Energy Exploration & Production ETF
35.16
+0.80%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.00
+0.86%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.46
+0.84%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
SDY SPDR S&P Dividend ETF
126.69
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.81%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.15
+0.79%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.29
+0.75%
MAGA Point Bridge America First ETF
43.96
+0.76%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.42
+0.75%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.40
+0.74%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.54
+0.74%
SYLD Cambria Shareholder Yield ETF
69.33
+0.73%
IDOG ALPS International Sector Dividend Dogs ETF
29.12
+0.73%
EPU iShares MSCI Peru ETF
40.08
+0.51%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.71%
NURE Nuveen Short-Term REIT ETF
29.19
+0.71%
BIZD VanEck BDC Income ETF
16.48
+0.70%
FLLA Franklin FTSE Latin America ETF
22.36
+1.19%
ESGS Columbia U.S. ESG Equity Income ETF
42.97
+0.69%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.90
+0.72%
MGV Vanguard Mega Cap Value Index Fund
114.53
+0.69%
EZM WisdomTree U.S. MidCap Earnings Fund
56.96
+0.68%
IFRA iShares U.S. Infrastructure ETF
41.65
+0.68%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.68%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
IVE iShares S&P 500 Value ETF
178.20
+0.73%
IUSV iShares Core S&P U.S. Value ETF
86.14
+0.66%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.25
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.60
+0.63%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.44
+0.59%
DGRO iShares Core Dividend Growth ETF
55.68
+0.68%
PKW Invesco BuyBack Achievers ETF
102.16
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.06
+0.63%
PFXF VanEck Preferred Securities ex Financials ETF
16.98
+0.62%
EQAL Invesco Russell 1000 Equal Weight ETF
43.60
+0.46%
DBC Invesco DB Commodity Index Tracking Fund
23.48
+0.62%