Horizon Kinetics Energy and Remediation ETF (NVIR)

NVIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	33.02	33.02	33.02	33.02	33.02	1.93%	17
Jan 7, 2026	32.67	32.67	32.39	32.39	32.39	-1.05%	3,297
Jan 6, 2026	32.78	32.78	32.74	32.74	32.74	-0.93%	276
Jan 5, 2026	33.03	33.08	32.78	33.04	33.04	-0.02%	3,988
Jan 2, 2026	32.79	33.05	32.79	33.05	33.05	1.14%	2,592
Dec 31, 2025	33.04	33.04	32.58	32.68	32.68	-1.10%	468
Dec 30, 2025	32.96	33.04	32.96	33.04	33.04	0.88%	321
Dec 29, 2025	32.72	32.75	32.72	32.75	32.75	0.65%	285
Dec 26, 2025	32.64	32.64	32.54	32.54	32.54	-0.37%	201
Dec 24, 2025	32.66	32.66	32.66	32.66	32.66	-0.24%	188
Dec 23, 2025	32.54	32.74	32.54	32.74	32.74	-0.45%	560
Dec 22, 2025	32.99	32.99	32.89	32.89	32.59	1.09%	639
Dec 19, 2025	32.80	32.80	32.53	32.53	32.23	0.21%	929
Dec 18, 2025	32.81	32.91	32.46	32.46	32.16	-0.61%	2,067
Dec 17, 2025	32.62	32.66	32.54	32.66	32.36	1.09%	1,021
Dec 16, 2025	32.31	32.31	32.31	32.31	32.01	-1.84%	38
Dec 15, 2025	32.94	32.94	32.74	32.91	32.61	-0.88%	920
Dec 12, 2025	33.69	33.74	33.20	33.21	32.90	-1.35%	1,666
Dec 11, 2025	33.64	33.66	33.64	33.66	33.35	-0.13%	330
Dec 10, 2025	33.70	33.70	33.70	33.70	33.39	0.68%	254
Dec 9, 2025	33.78	33.82	33.48	33.48	33.17	-0.14%	723
Dec 8, 2025	33.87	33.87	33.52	33.52	33.22	-1.43%	811
Dec 5, 2025	34.01	34.01	34.01	34.01	33.70	0.09%	10
Dec 4, 2025	33.96	33.98	33.96	33.98	33.67	0.61%	409
Dec 3, 2025	33.79	33.79	33.77	33.77	33.47	2.22%	203
Dec 2, 2025	33.04	33.04	33.04	33.04	32.74	-1.04%	26
Dec 1, 2025	33.54	33.54	33.38	33.38	33.08	0.11%	161
Nov 28, 2025	33.35	33.35	33.35	33.35	33.04	0.85%	5
Nov 26, 2025	33.10	33.10	33.07	33.07	32.76	1.21%	409
Nov 25, 2025	32.50	32.67	32.50	32.67	32.37	0.02%	518
Nov 24, 2025	32.66	32.66	32.66	32.66	32.37	0.39%	13
Nov 21, 2025	32.49	32.64	32.49	32.54	32.24	0.81%	1,349
Nov 20, 2025	32.51	32.51	32.27	32.27	31.98	-1.38%	265
Nov 19, 2025	32.65	32.72	32.57	32.72	32.43	-0.25%	567
Nov 18, 2025	32.81	32.81	32.81	32.81	32.51	0.27%	93
Nov 17, 2025	33.23	33.23	32.72	32.72	32.42	-2.05%	219
Nov 14, 2025	33.40	33.40	33.40	33.40	33.10	1.74%	5
Nov 13, 2025	33.35	33.35	32.83	32.83	32.53	-1.51%	537
Nov 12, 2025	33.33	33.33	33.33	33.33	33.03	-0.57%	4
Nov 11, 2025	33.53	33.53	33.53	33.53	33.22	1.12%	6
Nov 10, 2025	33.02	33.15	33.02	33.15	32.85	1.40%	768
Nov 7, 2025	32.70	32.70	32.70	32.70	32.40	1.04%	5
Nov 6, 2025	32.36	32.36	32.36	32.36	32.06	0.49%	14
Nov 5, 2025	32.20	32.20	32.20	32.20	31.91	0.85%	48
Nov 4, 2025	31.93	31.93	31.93	31.93	31.64	-1.13%	138
Nov 3, 2025	32.25	32.30	32.25	32.30	32.00	0.88%	1,546
Oct 31, 2025	32.02	32.02	32.02	32.02	31.72	0.45%	55
Oct 30, 2025	31.87	31.87	31.87	31.87	31.58	-1.09%	167
Oct 29, 2025	32.22	32.22	32.22	32.22	31.93	0.19%	50
Oct 28, 2025	32.21	32.21	32.16	32.16	31.87	-0.93%	437

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.