NYSEArca - Delayed Quote • USD
Mast Global Battery Recycling & Production ETF (EV)
At close: April 23 at 10:32 AM 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 23, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.39 | 600 |
Apr 22, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
Apr 19, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
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
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%