Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
32.36
+0.16 (0.49%)
At close: Nov 6, 2025, 4:00 PM EST
32.36
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | - | 0.49% | 14 |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.85% | 48 |
| Nov 4, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.13% | 138 |
| Nov 3, 2025 | 32.25 | 32.30 | 32.25 | 32.30 | 32.30 | 0.88% | 1,546 |
| Oct 31, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.45% | 55 |
| Oct 30, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.09% | 167 |
| Oct 29, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.19% | 50 |
| Oct 28, 2025 | 32.21 | 32.21 | 32.16 | 32.16 | 32.16 | -0.93% | 437 |
| Oct 27, 2025 | 32.40 | 32.49 | 32.40 | 32.47 | 32.47 | -0.05% | 2,425 |
| Oct 24, 2025 | 32.58 | 32.62 | 32.48 | 32.48 | 32.48 | -0.24% | 1,121 |
| Oct 23, 2025 | 32.71 | 32.71 | 32.56 | 32.56 | 32.56 | 1.52% | 935 |
| Oct 22, 2025 | 32.17 | 32.17 | 32.08 | 32.08 | 32.08 | -0.06% | 510 |
| Oct 21, 2025 | 32.26 | 32.26 | 32.09 | 32.09 | 32.09 | -0.22% | 222 |
| Oct 20, 2025 | 32.12 | 32.19 | 32.12 | 32.16 | 32.16 | 1.78% | 500 |
| Oct 17, 2025 | 31.53 | 31.60 | 31.53 | 31.60 | 31.60 | 0.30% | 1,626 |
| Oct 16, 2025 | 31.87 | 31.87 | 31.51 | 31.51 | 31.51 | -1.72% | 1,326 |
| Oct 15, 2025 | 31.98 | 32.07 | 31.98 | 32.06 | 32.06 | 0.66% | 817 |
| Oct 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.38% | 23 |
| Oct 13, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.49% | 33 |
| Oct 10, 2025 | 31.87 | 31.96 | 31.26 | 31.26 | 31.26 | -2.64% | 680 |
| Oct 9, 2025 | 32.39 | 32.44 | 32.11 | 32.11 | 32.11 | -1.40% | 425 |
| Oct 8, 2025 | 32.62 | 32.69 | 32.56 | 32.56 | 32.56 | 0.20% | 806 |
| 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 |