ERShares Private-Public Crossover ETF (NQ: XOVR )

19.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 19.00 19.28 19.00 19.23 1,141,714 +0.28(+1.48%)
Dec 05, 2024 19.13 19.13 18.93 18.95 876,219 -0.14(-0.73%)
Dec 04, 2024 19.04 19.16 18.96 19.09 80,561 +0.41(+2.19%)
Dec 03, 2024 18.51 18.72 18.51 18.68 102,248 +0.15(+0.81%)
Dec 02, 2024 18.48 18.53 18.44 18.53 3,267 +0.13(+0.71%)
Nov 29, 2024 18.40 18.51 18.40 18.40 3,763 +0.07(+0.40%)
Nov 27, 2024 18.57 18.57 18.18 18.33 6,850 -0.18(-0.99%)
Nov 26, 2024 18.53 18.61 18.50 18.51 14,984 +0.03(+0.14%)
Nov 25, 2024 18.56 18.73 18.44 18.48 14,831 -0.02(-0.08%)
Nov 22, 2024 18.28 18.50 18.23 18.50 12,554 +0.31(+1.70%)
Nov 21, 2024 18.22 18.25 17.98 18.19 284,334 +0.24(+1.34%)
Nov 20, 2024 17.96 17.96 17.77 17.95 7,387 +0.06(+0.34%)
Nov 19, 2024 17.48 17.89 17.48 17.89 8,687 +0.38(+2.17%)
Nov 18, 2024 17.51 17.54 17.38 17.51 8,978 +0.19(+1.10%)
Nov 15, 2024 17.64 17.64 17.27 17.32 3,144 -0.44(-2.50%)
Nov 14, 2024 17.86 17.91 17.76 17.76 17,327 -0.27(-1.50%)
Nov 13, 2024 18.14 18.23 17.98 18.04 18,579 -0.05(-0.29%)
Nov 12, 2024 18.12 18.12 18.01 18.09 12,704 +0.03(+0.18%)
Nov 11, 2024 18.04 18.06 17.82 18.06 13,008 +0.16(+0.87%)
Nov 08, 2024 17.66 17.92 17.66 17.90 15,537 +0.22(+1.24%)
Nov 07, 2024 17.31 17.68 17.31 17.68 24,014 +0.58(+3.39%)
Nov 06, 2024 16.81 17.10 16.81 17.10 8,686 +0.64(+3.89%)
Nov 05, 2024 16.20 16.49 16.20 16.46 11,975 +0.21(+1.29%)
Nov 04, 2024 16.10 16.34 16.10 16.25 7,167 +0.00(+0.01%)
Nov 01, 2024 16.22 16.38 16.22 16.25 2,720 +0.07(+0.42%)
Oct 31, 2024 16.62 16.62 16.17 16.18 10,720 -0.62(-3.69%)
Oct 30, 2024 16.84 16.93 16.80 16.80 5,482 -0.11(-0.65%)
Oct 29, 2024 16.68 16.94 16.68 16.91 9,300 +0.20(+1.20%)
Oct 28, 2024 16.83 16.83 16.69 16.71 5,655 +0.04(+0.24%)
Oct 25, 2024 16.70 16.75 16.62 16.67 5,595 +0.17(+1.05%)
Oct 24, 2024 16.49 16.55 16.45 16.50 6,979 +0.16(+0.96%)
Oct 23, 2024 16.53 16.54 16.30 16.34 212,790 -0.30(-1.77%)
Oct 22, 2024 16.70 16.70 16.55 16.64 10,442 -0.10(-0.63%)
Oct 21, 2024 16.73 16.79 16.65 16.74 11,053 -0.03(-0.18%)
Oct 18, 2024 16.87 16.87 16.73 16.77 25,173 +0.10(+0.59%)
Oct 17, 2024 16.85 16.85 16.67 16.67 11,008 +0.00(+0.01%)
Oct 16, 2024 16.67 16.68 16.50 16.67 28,237 +0.08(+0.47%)
Oct 15, 2024 16.63 16.68 16.57 16.59 79,579 -0.25(-1.47%)
Oct 14, 2024 16.97 16.97 16.80 16.84 10,639 +0.04(+0.24%)
Oct 11, 2024 16.71 16.80 16.71 16.80 510 +0.14(+0.84%)
Oct 10, 2024 16.55 16.66 16.53 16.66 1,654 +0.09(+0.54%)
Oct 09, 2024 16.41 16.57 16.41 16.57 3,975 +0.13(+0.79%)
Oct 08, 2024 16.33 16.44 16.33 16.44 2,110 +0.21(+1.33%)
Oct 07, 2024 16.29 16.30 16.23 16.23 1,849 -0.14(-0.89%)
Oct 04, 2024 16.28 16.37 16.22 16.37 7,691 +0.31(+1.94%)
Oct 03, 2024 16.03 16.06 16.00 16.06 1,187 +0.04(+0.25%)
Oct 02, 2024 15.98 16.02 15.98 16.02 622 +0.08(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.