Mast Global Battery Recycling & Production ETF (EV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 24.63 | 24.63 | 24.56 | 24.57 | 24.57 | 5,605 |
| 02 may 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 100 |
| 01 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 100 |
| 30 abr 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | 100 |
| 29 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |
| 26 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 100 |
| 25 abr 2024 | 23.58 | 23.58 | 23.57 | 23.57 | 23.57 | 100 |
| 24 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 100 |
| 23 abr 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 23.39 | 600 |
| 22 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
| 19 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 18 abr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 100 |
| 17 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 16 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 100 |
| 15 abr 2024 | 23.95 | 23.95 | 23.72 | 23.78 | 23.78 | 700 |
| 12 abr 2024 | 24.02 | 24.02 | 23.78 | 23.78 | 23.78 | 200 |
| 11 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 100 |
| 10 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 09 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 400 |
| 08 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 2,100 |
| 05 abr 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
| 04 abr 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 03 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 400 |
| 02 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 100 |
| 01 abr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 28 mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 27 mar 2024 | 23.86 | 24.01 | 23.86 | 24.01 | 24.01 | 1,100 |
| 26 mar 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 100 |
| 25 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
| 22 mar 2024 | 24.19 | 24.19 | 23.96 | 23.96 | 23.96 | 600 |
| 21 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 700 |
| 20 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1,000 |
| 19 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| 18 mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| 15 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 800 |
| 14 mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 100 |
| 13 mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
| 12 mar 2024 | 23.77 | 23.77 | 23.65 | 23.71 | 23.71 | 700 |
| 11 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
| 08 mar 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 23.03 | 200 |
| 07 mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 100 |
| 06 mar 2024 | 23.04 | 23.04 | 22.92 | 22.92 | 22.92 | 500 |
| 05 mar 2024 | 22.72 | 22.72 | 22.65 | 22.65 | 22.65 | 3,800 |
| 04 mar 2024 | 23.03 | 23.03 | 22.91 | 22.91 | 22.91 | 900 |
| 01 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
| 29 feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 100 |
| 28 feb 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.62 | 300 |
| 27 feb 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | 200 |
| 26 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
| 23 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
| 22 feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 700 |
| 21 feb 2024 | 22.83 | 22.83 | 22.75 | 22.78 | 22.78 | 700 |
| 20 feb 2024 | 22.83 | 22.83 | 22.71 | 22.71 | 22.71 | 1,400 |
| 16 feb 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 2,300 |
| 15 feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 500 |
| 14 feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 600 |
| 13 feb 2024 | 22.47 | 22.54 | 22.41 | 22.41 | 22.41 | 1,900 |
| 12 feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2,000 |
| 09 feb 2024 | 22.61 | 22.69 | 22.48 | 22.69 | 22.69 | 1,100 |
| 08 feb 2024 | 22.66 | 22.69 | 22.66 | 22.66 | 22.66 | 2,000 |
| 07 feb 2024 | 22.72 | 22.72 | 22.62 | 22.68 | 22.68 | 3,300 |
| 06 feb 2024 | 22.49 | 22.57 | 22.45 | 22.57 | 22.57 | 4,200 |
| 05 feb 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 3,100 |
| 02 feb 2024 | 22.45 | 22.45 | 22.17 | 22.26 | 22.26 | 3,600 |
| 01 feb 2024 | 22.62 | 22.69 | 22.53 | 22.69 | 22.69 | 3,400 |
| 31 ene 2024 | 22.78 | 22.82 | 22.51 | 22.51 | 22.51 | 3,300 |
| 30 ene 2024 | 22.63 | 22.70 | 22.62 | 22.68 | 22.68 | 11,900 |
| 29 ene 2024 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 3,000 |
| 26 ene 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | 3,100 |
| 25 ene 2024 | 23.15 | 23.15 | 22.87 | 22.87 | 22.87 | 4,000 |
| 24 ene 2024 | 23.51 | 23.52 | 23.27 | 23.27 | 23.27 | 5,000 |
| 23 ene 2024 | 23.04 | 23.09 | 23.04 | 23.08 | 23.08 | 3,700 |
| 22 ene 2024 | 22.85 | 22.86 | 22.78 | 22.84 | 22.84 | 5,500 |
| 19 ene 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 3,200 |
| 18 ene 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 23.43 | 3,200 |
| 17 ene 2024 | 23.23 | 23.28 | 23.23 | 23.28 | 23.28 | 3,000 |
| 16 ene 2024 | 23.94 | 23.94 | 23.80 | 23.82 | 23.82 | 4,100 |
| 12 ene 2024 | 24.31 | 24.38 | 24.31 | 24.36 | 24.36 | 3,200 |
| 11 ene 2024 | 24.45 | 24.55 | 24.42 | 24.45 | 24.45 | 11,000 |
| 10 ene 2024 | 25.23 | 25.23 | 24.39 | 24.42 | 24.42 | 3,000 |
| 09 ene 2024 | 24.99 | 24.99 | 24.52 | 24.53 | 24.53 | 3,500 |
| 08 ene 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 |
| 05 ene 2024 | 24.99 | 25.21 | 24.96 | 25.01 | 25.01 | 36,400 |
| 04 ene 2024 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | 20,500 |
| 03 ene 2024 | 25.02 | 25.17 | 25.02 | 25.17 | 25.17 | 20,700 |
| 02 ene 2024 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | 20,200 |
| 29 dic 2023 | 25.86 | 25.86 | 25.68 | 25.72 | 25.72 | 20,600 |
| 28 dic 2023 | 26.06 | 26.08 | 25.84 | 25.84 | 25.84 | 19,600 |
| 27 dic 2023 | 25.58 | 25.59 | 25.55 | 25.56 | 25.56 | 20,500 |
| 26 dic 2023 | 25.48 | 25.53 | 25.46 | 25.46 | 25.46 | 20,000 |
| 22 dic 2023 | 25.46 | 25.46 | 25.33 | 25.34 | 25.34 | 20,600 |
| 21 dic 2023 | 25.26 | 25.29 | 25.22 | 25.29 | 25.29 | 20,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.