ERShares Private-Public Crossover ETF (NQ:XOVR)

19.92 -0.18 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 20.11 20.18 19.82 19.92 104,343 -0.18(-0.90%)
Aug 28, 2025 19.88 20.11 19.88 20.10 93,039 +0.24(+1.21%)
Aug 27, 2025 20.05 20.05 19.82 19.86 140,179 -0.14(-0.70%)
Aug 26, 2025 19.82 20.01 19.80 20.00 157,149 +0.18(+0.91%)
Aug 25, 2025 19.85 19.93 19.69 19.82 183,934 -0.03(-0.15%)
Aug 22, 2025 19.42 19.91 19.30 19.85 247,097 +0.51(+2.64%)
Aug 21, 2025 19.26 19.41 19.22 19.34 124,408 +0.01(+0.05%)
Aug 20, 2025 19.31 19.36 18.84 19.33 244,604 -0.08(-0.41%)
Aug 19, 2025 19.94 19.94 19.37 19.41 300,094 -0.59(-2.95%)
Aug 18, 2025 19.91 20.02 19.89 20.00 83,805 +0.06(+0.30%)
Aug 15, 2025 19.91 19.96 19.75 19.94 86,281 +0.05(+0.25%)
Aug 14, 2025 19.86 20.02 19.78 19.89 166,246 -0.16(-0.80%)
Aug 13, 2025 20.35 20.35 19.93 20.05 202,165 -0.18(-0.89%)
Aug 12, 2025 20.16 20.24 20.07 20.23 148,133 +0.23(+1.15%)
Aug 11, 2025 20.02 20.17 19.87 20.00 369,850 +0.02(+0.10%)
Aug 08, 2025 20.16 20.18 19.94 19.98 209,583 -0.20(-0.99%)
Aug 07, 2025 20.30 20.30 19.91 20.18 218,068 +0.07(+0.35%)
Aug 06, 2025 19.93 20.13 19.85 20.11 265,315 +0.33(+1.67%)
Aug 05, 2025 20.00 20.06 19.68 19.78 165,744 -0.18(-0.90%)
Aug 04, 2025 19.53 19.96 19.53 19.96 206,437 +0.55(+2.83%)
Aug 01, 2025 19.36 19.60 19.03 19.41 324,384 -0.24(-1.22%)
Jul 31, 2025 19.84 19.94 19.62 19.65 247,952 +0.09(+0.46%)
Jul 30, 2025 19.44 19.63 19.39 19.56 245,453 +0.17(+0.88%)
Jul 29, 2025 19.68 19.72 19.32 19.39 261,882 -0.29(-1.47%)
Jul 28, 2025 19.74 19.74 19.59 19.68 751,752 +0.08(+0.41%)
Jul 25, 2025 19.58 19.65 19.51 19.60 128,996 +0.06(+0.31%)
Jul 24, 2025 19.50 19.57 19.40 19.54 144,612 +0.10(+0.51%)
Jul 23, 2025 19.42 19.47 19.30 19.44 157,776 +0.12(+0.61%)
Jul 22, 2025 19.38 19.45 19.02 19.32 182,916 -0.00(-0.02%)
Jul 21, 2025 19.59 19.64 19.32 19.33 263,279 -0.22(-1.14%)
Jul 18, 2025 19.57 19.61 19.45 19.55 165,338 +0.02(+0.10%)
Jul 17, 2025 19.18 19.56 19.18 19.53 309,547 +0.36(+1.88%)
Jul 16, 2025 19.12 19.19 18.95 19.17 150,279 +0.13(+0.68%)
Jul 15, 2025 19.19 19.20 19.04 19.04 244,532 -0.10(-0.52%)
Jul 14, 2025 18.93 19.18 18.93 19.14 200,512 +0.16(+0.84%)
Jul 11, 2025 19.03 19.10 18.96 18.98 277,544 -0.16(-0.84%)
Jul 10, 2025 19.20 19.22 18.95 19.14 290,711 -0.06(-0.31%)
Jul 09, 2025 19.07 19.20 19.04 19.20 319,307 +0.18(+0.95%)
Jul 08, 2025 19.12 19.16 18.93 19.02 448,486 +0.02(+0.11%)
Jul 07, 2025 18.95 19.04 18.89 19.00 733,824 -0.14(-0.73%)
Jul 03, 2025 19.05 19.16 19.00 19.14 117,319 +0.18(+0.95%)
Jul 02, 2025 18.76 18.97 18.76 18.96 173,298 +0.16(+0.85%)
Jul 01, 2025 19.09 19.10 18.70 18.80 221,398 -0.29(-1.52%)
Jun 30, 2025 18.97 19.13 18.97 19.09 279,666 +0.29(+1.54%)
Jun 27, 2025 18.80 18.87 18.68 18.80 224,852 +0.02(+0.11%)
Jun 26, 2025 18.66 18.79 18.52 18.78 210,566 +0.21(+1.13%)
Jun 25, 2025 18.77 18.82 18.54 18.57 270,715 -0.11(-0.59%)
Jun 24, 2025 18.47 18.70 18.45 18.68 330,075 +0.37(+2.02%)
Jun 23, 2025 18.06 18.34 17.98 18.31 172,508 +0.24(+1.33%)
Jun 20, 2025 18.31 18.35 18.05 18.07 121,503 -0.15(-0.82%)
Jun 18, 2025 18.25 18.31 18.17 18.22 125,019 -0.01(-0.05%)
Jun 17, 2025 18.27 18.38 18.17 18.23 183,120 -0.15(-0.82%)
Jun 16, 2025 18.28 18.42 18.22 18.38 384,712 +0.24(+1.32%)
Jun 13, 2025 18.10 18.35 18.10 18.14 234,718 -0.19(-1.04%)
Jun 12, 2025 18.24 18.39 18.23 18.33 255,235 +0.08(+0.44%)
Jun 11, 2025 18.29 18.37 18.18 18.25 304,835 +0.02(+0.11%)
Jun 10, 2025 18.30 18.34 18.08 18.23 231,219 -0.02(-0.11%)
Jun 09, 2025 18.32 18.37 18.18 18.25 266,531 -0.08(-0.44%)
Jun 06, 2025 18.25 18.42 18.25 18.33 464,918 +0.25(+1.38%)
Jun 05, 2025 18.25 18.35 17.98 18.08 869,130 -0.10(-0.55%)
Jun 04, 2025 18.10 18.22 18.02 18.18 227,271 +0.08(+0.44%)
Jun 03, 2025 18.01 18.14 17.90 18.10 326,348 +0.16(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.