Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
29.73
-0.64 (-2.10%)
At close: Aug 1, 2025, 4:00 PM
29.73
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 30.89 | 30.89 | 30.44 | 30.56 | 30.56 | 0.29% | 1,614 |
| Jul 28, 2025 | 30.75 | 30.75 | 30.45 | 30.47 | 30.47 | 0.70% | 871 |
| Jul 25, 2025 | 30.34 | 30.34 | 30.26 | 30.26 | 30.26 | -0.32% | 306 |
| Jul 24, 2025 | 30.09 | 30.36 | 30.09 | 30.36 | 30.36 | 0.77% | 660 |
| Jul 23, 2025 | 30.13 | 30.23 | 30.02 | 30.12 | 30.12 | 0.24% | 1,651 |
| Jul 22, 2025 | 30.04 | 30.09 | 29.93 | 30.05 | 30.05 | 0.24% | 1,332 |
| Jul 21, 2025 | 30.49 | 30.49 | 29.98 | 29.98 | 29.98 | -2.12% | 729 |
| Jul 18, 2025 | 30.81 | 30.81 | 30.63 | 30.63 | 30.63 | -0.04% | 1,060 |
| Jul 17, 2025 | 30.45 | 30.76 | 30.45 | 30.64 | 30.64 | 0.59% | 1,992 |
| Jul 16, 2025 | 30.82 | 30.82 | 30.46 | 30.46 | 30.46 | -0.14% | 983 |
| Jul 15, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -1.57% | 333 |
| Jul 14, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.21% | 136 |
| Jul 11, 2025 | 30.88 | 30.93 | 30.88 | 30.93 | 30.93 | 0.05% | 310 |
| Jul 10, 2025 | 30.64 | 30.91 | 30.64 | 30.91 | 30.91 | 0.32% | 687 |
| Jul 9, 2025 | 30.78 | 30.81 | 30.78 | 30.81 | 30.81 | -0.16% | 295 |
| Jul 8, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 1.18% | 6 |
| Jul 7, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.23% | 292 |
| Jul 3, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.65% | 14 |
| Jul 2, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.93% | 5 |
| Jul 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.16% | 9 |
| Jun 30, 2025 | 30.36 | 30.45 | 30.36 | 30.45 | 30.45 | -0.03% | 828 |
| Jun 27, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.10% | 6 |
| Jun 26, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.36% | 54 |
| Jun 25, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | 30.08 | -0.81% | 1,268 |
| Jun 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.34% | 24 |
| Jun 23, 2025 | 30.47 | 30.50 | 30.22 | 30.22 | 30.22 | -1.30% | 714 |
| Jun 20, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.15% | 47 |
| Jun 18, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.17% | 90 |
| Jun 17, 2025 | 30.85 | 30.85 | 30.72 | 30.72 | 30.72 | 0.05% | 364 |
| Jun 16, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.09% | 128 |
| Jun 13, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.11% | 18 |
| Jun 12, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.04% | 16 |
| Jun 11, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.59% | 51 |
| Jun 10, 2025 | 30.00 | 30.00 | 29.70 | 29.85 | 29.85 | 0.27% | 480 |
| Jun 9, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.08% | 6 |
| Jun 6, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.28% | 14 |
| Jun 5, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.14% | 104 |
| Jun 4, 2025 | 29.49 | 29.49 | 29.46 | 29.46 | 29.46 | -1.54% | 143 |
| Jun 3, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.68% | 6 |
| Jun 2, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.08% | 57 |
| May 30, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.66% | 4 |
| May 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.10% | 4 |
| May 28, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.10% | 23 |
| May 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.35% | 14 |
| May 23, 2025 | 29.00 | 29.21 | 29.00 | 29.21 | 29.21 | 0.28% | 110 |
| May 22, 2025 | 28.98 | 29.13 | 28.98 | 29.13 | 29.13 | -0.29% | 354 |
| May 21, 2025 | 29.48 | 29.51 | 29.21 | 29.21 | 29.21 | -0.88% | 14,613 |