Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
32.56
+0.07 (0.20%)
At close: Oct 8, 2025, 4:00 PM EDT
32.56
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 32.62 | 32.69 | 32.62 | 32.69 | - | 0.59% | 801 |
| Oct 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.27% | 11 |
| Oct 6, 2025 | 32.91 | 32.92 | 32.91 | 32.92 | 32.92 | 0.46% | 115 |
| Oct 3, 2025 | 32.86 | 32.86 | 32.77 | 32.77 | 32.77 | 0.51% | 105 |
| Oct 2, 2025 | 32.94 | 32.94 | 32.55 | 32.60 | 32.60 | -0.42% | 934 |
| Oct 1, 2025 | 32.44 | 32.74 | 32.44 | 32.74 | 32.74 | 1.37% | 241 |
| Sep 30, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.25% | 16 |
| Sep 29, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.79% | 94 |
| Sep 26, 2025 | 32.62 | 32.63 | 32.62 | 32.63 | 32.63 | 1.23% | 267 |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.35% | 129 |
| Sep 24, 2025 | 32.28 | 32.36 | 32.12 | 32.12 | 32.12 | 0.66% | 856 |
| Sep 23, 2025 | 31.77 | 32.30 | 31.60 | 31.91 | 31.91 | 1.73% | 4,179 |
| Sep 22, 2025 | 31.26 | 31.50 | 31.26 | 31.37 | 31.37 | 0.04% | 508 |
| Sep 19, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | 31.36 | -1.02% | 230 |
| Sep 18, 2025 | 31.44 | 31.68 | 31.44 | 31.68 | 31.68 | 1.33% | 2,165 |
| Sep 17, 2025 | 31.39 | 31.39 | 31.26 | 31.26 | 31.26 | -0.11% | 774 |
| Sep 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.89% | 3 |
| Sep 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.14% | 4 |
| Sep 12, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.38% | 67 |
| Sep 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.33% | 3 |
| Sep 10, 2025 | 31.04 | 31.07 | 30.91 | 31.07 | 31.07 | 1.27% | 1,213 |
| Sep 9, 2025 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | -0.23% | 732 |
| Sep 8, 2025 | 30.70 | 30.75 | 30.70 | 30.75 | 30.75 | - | 187 |
| Sep 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.19% | 547 |
| Sep 4, 2025 | 30.96 | 31.15 | 30.96 | 31.12 | 31.12 | 0.66% | 371 |
| Sep 3, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.30% | 48 |
| Sep 2, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.56% | 362 |
| Aug 29, 2025 | 31.30 | 31.31 | 31.12 | 31.15 | 31.15 | -0.23% | 1,262 |
| Aug 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.59% | 3 |
| Aug 27, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.90% | 53 |
| Aug 26, 2025 | 30.64 | 30.83 | 30.64 | 30.77 | 30.77 | -0.22% | 1,106 |
| Aug 25, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.31% | 4 |
| Aug 22, 2025 | 30.37 | 30.93 | 30.37 | 30.93 | 30.93 | 2.47% | 710 |
| Aug 21, 2025 | 30.27 | 30.27 | 30.15 | 30.18 | 30.18 | -0.30% | 603 |
| Aug 20, 2025 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | 0.86% | 384 |
| Aug 19, 2025 | 30.13 | 30.13 | 30.01 | 30.01 | 30.01 | -0.34% | 374 |
| Aug 18, 2025 | 30.27 | 30.27 | 30.08 | 30.12 | 30.12 | -0.52% | 518 |
| Aug 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.11% | 3 |
| Aug 14, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.05% | 732 |
| Aug 13, 2025 | 30.33 | 30.33 | 30.19 | 30.29 | 30.29 | -0.07% | 644 |
| Aug 12, 2025 | 30.18 | 30.31 | 30.18 | 30.31 | 30.31 | 1.20% | 553 |
| Aug 11, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.41% | 103 |
| Aug 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.23% | 49 |
| Aug 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.02% | 100 |
| Aug 6, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.30% | 13 |
| Aug 5, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.27% | 353 |
| Aug 4, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | 0.98% | 389 |
| Aug 1, 2025 | 29.87 | 29.87 | 29.60 | 29.73 | 29.73 | -2.10% | 736 |
| Jul 31, 2025 | 30.74 | 30.74 | 30.37 | 30.37 | 30.37 | -0.62% | 353 |
| Jul 30, 2025 | 30.99 | 30.99 | 30.56 | 30.56 | 30.56 | - | 1,525 |