Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
40.20
+0.20 (0.49%)
At close: Mar 23, 2026, 4:00 PM EDT
40.20
0.00 (0.00%)
After-hours: Mar 23, 2026, 8:00 PM EDT
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 40.25 | 40.29 | 40.03 | 40.20 | 40.20 | 0.49% | 6,734 |
| Mar 20, 2026 | 39.98 | 40.27 | 39.98 | 40.00 | 40.00 | -0.04% | 4,100 |
| Mar 19, 2026 | 40.13 | 40.37 | 39.40 | 40.02 | 40.02 | 1.25% | 11,737 |
| Mar 18, 2026 | 39.46 | 39.52 | 39.46 | 39.52 | 39.52 | -0.04% | 2,722 |
| Mar 17, 2026 | 39.57 | 39.67 | 39.54 | 39.54 | 39.54 | 0.76% | 4,440 |
| Mar 16, 2026 | 39.39 | 39.46 | 39.23 | 39.24 | 39.24 | 0.52% | 15,383 |
| Mar 13, 2026 | 39.04 | 39.04 | 38.88 | 39.04 | 39.04 | -0.35% | 5,257 |
| Mar 12, 2026 | 39.51 | 39.51 | 39.18 | 39.18 | 39.18 | -0.77% | 2,875 |
| Mar 11, 2026 | 38.81 | 39.57 | 38.81 | 39.48 | 39.48 | 0.18% | 13,873 |
| Mar 10, 2026 | 39.05 | 39.44 | 38.83 | 39.41 | 39.41 | 0.97% | 4,858 |
| Mar 9, 2026 | 38.54 | 39.03 | 38.54 | 39.03 | 39.03 | 0.53% | 309 |
| Mar 6, 2026 | 38.66 | 39.11 | 38.66 | 38.83 | 38.83 | -0.42% | 521 |
| Mar 5, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.94% | 244 |
| Mar 4, 2026 | 39.18 | 39.45 | 39.12 | 39.36 | 39.36 | 0.70% | 2,430 |
| Mar 3, 2026 | 38.89 | 39.09 | 38.81 | 39.09 | 39.09 | -1.75% | 296 |
| Mar 2, 2026 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 1.17% | 265 |
| Feb 27, 2026 | 39.00 | 39.50 | 38.92 | 39.32 | 39.32 | 0.27% | 3,475 |
| Feb 26, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.54% | 37 |
| Feb 25, 2026 | 38.94 | 39.11 | 38.70 | 39.01 | 39.01 | -0.27% | 1,305 |
| Feb 24, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 1.25% | 26 |
| Feb 23, 2026 | 38.97 | 38.97 | 38.63 | 38.63 | 38.63 | -0.53% | 286 |
| Feb 20, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.19% | 26 |
| Feb 19, 2026 | 38.75 | 38.91 | 38.75 | 38.91 | 38.91 | 1.71% | 564 |
| Feb 18, 2026 | 38.44 | 38.44 | 38.26 | 38.26 | 38.26 | 0.65% | 377 |
| Feb 17, 2026 | 37.90 | 38.03 | 37.90 | 38.01 | 38.01 | -0.14% | 740 |
| Feb 13, 2026 | 37.95 | 38.14 | 37.95 | 38.06 | 38.06 | 1.87% | 414 |
| Feb 12, 2026 | 37.35 | 37.36 | 37.35 | 37.36 | 37.36 | -1.31% | 578 |
| Feb 11, 2026 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1.62% | 3 |
| Feb 10, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.21% | 86 |
| Feb 9, 2026 | 37.22 | 37.33 | 37.14 | 37.33 | 37.33 | 0.83% | 375 |
| Feb 6, 2026 | 36.02 | 37.20 | 36.01 | 37.02 | 37.02 | 2.74% | 1,370 |
| Feb 5, 2026 | 35.95 | 36.04 | 35.95 | 36.04 | 36.04 | -1.02% | 847 |
| Feb 4, 2026 | 36.35 | 36.41 | 36.35 | 36.41 | 36.41 | 0.14% | 111 |
| Feb 3, 2026 | 36.35 | 36.40 | 36.35 | 36.36 | 36.36 | 1.37% | 343 |
| Feb 2, 2026 | 35.64 | 35.87 | 35.64 | 35.87 | 35.86 | -0.89% | 1,415 |
| Jan 30, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.49% | 38 |
| Jan 29, 2026 | 36.65 | 36.65 | 36.37 | 36.37 | 36.37 | 1.66% | 542 |
| Jan 28, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.05% | 21 |
| Jan 27, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.58% | 75 |
| Jan 26, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.62% | 69 |
| Jan 23, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.82% | 53 |
| Jan 22, 2026 | 35.43 | 35.48 | 35.43 | 35.48 | 35.48 | 0.21% | 138 |
| Jan 21, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | 35.40 | 3.07% | 63 |
| Jan 20, 2026 | 34.39 | 34.45 | 34.35 | 34.35 | 34.35 | -0.43% | 2,405 |
| Jan 16, 2026 | 34.56 | 34.56 | 34.50 | 34.50 | 34.50 | 0.26% | 357 |
| Jan 15, 2026 | 34.62 | 34.73 | 34.41 | 34.41 | 34.41 | 0.44% | 1,819 |
| Jan 14, 2026 | 34.30 | 34.46 | 34.26 | 34.26 | 34.26 | 1.44% | 641 |
| Jan 13, 2026 | 33.60 | 33.85 | 33.60 | 33.77 | 33.77 | 1.52% | 416 |
| Jan 12, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.47% | 146 |
| Jan 9, 2026 | 33.01 | 33.11 | 33.01 | 33.11 | 33.11 | 0.29% | 1,064 |