Skip to main content
Mast Global Battery Recycling & Production ETF (EV)
21.85
+0.06 (0.28%)
Inactive · Last trade price on Apr 17, 2025

EV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202521.8521.8521.8521.8521.850.28%76
Apr 16, 202521.7921.7921.7921.7921.79-1.51%8
Apr 15, 202522.1222.1222.1222.1222.12-0.33%16
Apr 14, 202522.1922.1922.1922.1922.190.89%79
Apr 11, 202522.0222.0222.0022.0022.003.47%141
Apr 10, 202522.2922.2921.2621.2621.26-1.47%161
Apr 9, 202519.9821.5819.9121.5821.589.16%810
Apr 8, 202519.7719.7719.7719.7719.77-2.77%136
Apr 7, 202520.3320.3320.3320.3320.33-4.35%107
Apr 4, 202521.8521.8521.2621.2621.26-6.52%3,351
Apr 3, 202522.7422.7422.7422.7422.74-3.86%29
Apr 2, 202523.6923.6923.6523.6523.65-0.06%207
Apr 1, 202523.6723.6723.6723.6723.67-0.17%60
Mar 31, 202523.7123.7123.7123.7123.71-1.60%18
Mar 28, 202524.1024.1024.1024.1024.10-2.08%5
Mar 27, 202524.6124.6124.6124.6124.61-0.19%3
Mar 26, 202524.6824.6824.5624.6624.66-0.65%727
Mar 25, 202524.8224.8224.8224.8224.820.55%118
Mar 24, 202524.6824.6824.6824.6824.681.15%153
Mar 21, 202524.2224.4024.2224.4024.40-1.32%467
Mar 20, 202524.6424.7324.6424.7324.73-1.14%1,609
Mar 19, 202524.8525.0124.8525.0125.010.39%360
Mar 18, 202524.8424.9224.8424.9224.920.33%165
Mar 17, 202524.8424.8424.8424.8424.840.53%54
Mar 14, 202524.7124.7124.7124.7124.712.09%12
Mar 13, 202524.2024.2024.2024.2024.20-18
Mar 12, 202524.2024.2024.2024.2024.20-0.02%6
Mar 11, 202524.0124.2124.0124.2124.210.67%121
Mar 10, 202524.0924.0923.9624.0524.05-2.01%318
Mar 7, 202524.5424.5424.5424.5424.540.38%174
Mar 6, 202524.5524.5724.4524.4524.45-0.35%34,053
Mar 5, 202524.5324.5324.5324.5324.532.28%21
Mar 4, 202523.8223.9923.8223.9923.99-1.07%433
Mar 3, 202524.2524.2524.2524.2524.250.45%9
Feb 28, 202524.0724.1424.0724.1424.14-1.69%120
Feb 27, 202524.5524.5524.5524.5524.55-0.93%19
Feb 26, 202524.9124.9124.7824.7824.78-0.04%159
Feb 25, 202524.7924.7924.7924.7924.79-0.74%13
Feb 24, 202525.1025.1024.9824.9824.98-0.66%236
Feb 21, 202525.1525.1525.1525.1525.15-0.08%47
Feb 20, 202525.1725.1725.1725.1725.170.99%57
Feb 19, 202524.9224.9224.9224.9224.92-0.82%54
Feb 18, 202525.0925.1525.0925.1225.120.47%513
Feb 14, 202525.1025.1025.0125.0125.011.11%799
Feb 13, 202524.7324.7324.7324.7324.731.56%49
Feb 12, 202524.3524.3524.3524.3524.351.43%53
Feb 11, 202524.0524.0524.0124.0124.01-1.72%165
Feb 10, 202524.4324.4324.4324.4324.430.41%12
Feb 7, 202524.2724.3324.2724.3324.330.31%996
Feb 6, 202524.2524.2524.2524.2524.251.92%25
Feb 5, 202523.8023.8023.8023.8023.80-0.16%34
Feb 4, 202523.8323.8323.8323.8323.831.34%31
Feb 3, 202523.3023.5223.3023.5223.52-0.99%945
Jan 31, 202523.8523.8523.7323.7523.75-1.19%8,045
Jan 30, 202524.0424.0424.0424.0424.041.67%6
Jan 29, 202523.7023.8523.6423.6423.64-0.11%1,120
Jan 28, 202523.6723.6723.5323.6723.67-1.15%557
Jan 27, 202523.9423.9423.9423.9423.94-1.27%90
Jan 24, 202524.3124.3124.2424.2524.250.49%231
Jan 23, 202523.9924.1323.9924.1324.130.11%156
Jan 22, 202524.2924.2924.1024.1024.10-1.42%420
Jan 21, 202524.4424.5524.4324.4524.450.65%567
Jan 17, 202524.2924.2924.2924.2924.291.33%53
Jan 16, 202523.8523.9723.8523.9723.97-0.15%320
Jan 15, 202524.1924.1924.0124.0124.010.89%196
Jan 14, 202523.8023.8023.8023.8023.801.61%65
Jan 13, 202523.4223.4223.4223.4223.420.87%21
Jan 10, 202523.2223.2223.2223.2223.22-1.60%157
Jan 8, 202523.6023.6023.6023.6023.60-0.76%12
Jan 7, 202523.7823.7823.7823.7823.78-0.44%149
Jan 6, 202523.8823.8823.8823.8823.880.52%36
Jan 3, 202523.7423.7623.7423.7623.760.70%383
Jan 2, 202523.9023.9023.6023.6023.60-1.33%368
Dec 31, 202424.1924.1923.9223.9223.92-1.16%139
Dec 30, 202424.3124.3124.2024.2024.20-0.86%269
Dec 27, 202424.4024.4024.4024.4024.40-1.05%23
Dec 26, 202424.6624.6624.6624.6624.66-0.34%69
Dec 24, 202424.7524.7524.7524.7524.75-0.54%20
Dec 23, 202424.8824.8824.8824.8824.450.46%91
Dec 20, 202424.7724.7724.7724.7724.340.34%133
Dec 19, 202424.6924.6924.6924.6924.25-0.31%65
Dec 18, 202425.3525.3724.7624.7624.33-3.11%559
Dec 17, 202425.6125.6125.5625.5625.110.40%283
Dec 16, 202425.4625.4625.4625.4625.01-31
Dec 13, 202425.4625.4625.4625.4625.01-0.73%224
Dec 12, 202425.6425.6425.6425.6425.20-0.79%17
Dec 11, 202425.8525.8525.8525.8525.390.53%11
Dec 10, 202425.9325.9525.7125.7125.26-1.75%681
Dec 9, 202426.4026.4126.1726.1725.713.62%4,934
Dec 6, 202425.2625.2625.2625.2624.810.64%13
Dec 5, 202425.0925.0925.0925.0924.660.38%161
Dec 4, 202425.0025.0025.0025.0024.56-0.72%16
Dec 3, 202425.1825.1825.1825.1824.74-0.44%149
Dec 2, 202425.2325.5625.2325.2924.850.36%1,296
Nov 29, 202425.2025.2025.2025.2024.760.59%165
Nov 27, 202425.0625.0625.0625.0624.620.47%31
Nov 26, 202424.9424.9424.9424.9424.50-1.87%30
Nov 25, 202425.6725.6725.4125.4124.971.03%865
Nov 22, 202425.1325.1525.1325.1524.71-0.66%149
Nov 21, 202425.3225.3225.3225.3224.880.36%56