Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
29.40
+0.59 (2.03%)
May 12, 2025, 4:00 PM - Market closed
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.36 | 29.42 | 29.36 | 29.40 | 29.40 | 2.04% | 702 |
| May 9, 2025 | 28.76 | 28.81 | 28.76 | 28.81 | 28.81 | 0.50% | 111 |
| May 8, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.70% | 74 |
| May 7, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.25% | 4 |
| May 6, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.23% | 165 |
| May 5, 2025 | 28.76 | 28.76 | 28.61 | 28.61 | 28.61 | -1.34% | 374 |
| May 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.71% | 10 |
| May 1, 2025 | 28.34 | 28.51 | 28.34 | 28.51 | 28.51 | 0.95% | 199 |
| Apr 30, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.51% | 68 |
| Apr 29, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.16% | 52 |
| Apr 28, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.64% | 113 |
| Apr 25, 2025 | 28.48 | 28.53 | 28.48 | 28.53 | 28.53 | 0.17% | 151 |
| Apr 24, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 1.55% | 4 |
| Apr 23, 2025 | 28.21 | 28.21 | 28.05 | 28.05 | 28.05 | 0.32% | 304 |
| Apr 22, 2025 | 27.46 | 27.96 | 27.46 | 27.96 | 27.96 | 2.57% | 324 |
| Apr 21, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -2.55% | 19 |
| Apr 17, 2025 | 28.21 | 28.21 | 27.97 | 27.97 | 27.97 | 1.60% | 520 |
| Apr 16, 2025 | 27.83 | 27.83 | 27.53 | 27.53 | 27.53 | 0.63% | 264 |
| Apr 15, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.82% | 57 |
| Apr 14, 2025 | 27.80 | 27.80 | 27.11 | 27.14 | 27.14 | 0.33% | 1,235 |
| Apr 11, 2025 | 26.33 | 27.05 | 26.25 | 27.05 | 27.05 | 2.78% | 1,071 |
| Apr 10, 2025 | 25.98 | 26.31 | 25.98 | 26.31 | 26.31 | -5.25% | 426 |
| Apr 9, 2025 | 27.65 | 27.77 | 27.60 | 27.77 | 27.77 | 8.58% | 1,126 |
| Apr 8, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.59% | 49 |
| Apr 7, 2025 | 26.05 | 26.28 | 25.99 | 26.26 | 26.26 | -0.26% | 3,503 |
| Apr 4, 2025 | 26.96 | 26.96 | 26.32 | 26.33 | 26.33 | -9.11% | 2,764 |
| Apr 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -6.68% | 392 |
| Apr 2, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.99% | 26 |
| Apr 1, 2025 | 30.42 | 30.73 | 30.42 | 30.73 | 30.73 | 0.82% | 505 |
| Mar 31, 2025 | 30.36 | 30.48 | 30.36 | 30.48 | 30.48 | 0.64% | 176 |
| Mar 28, 2025 | 30.32 | 30.39 | 30.29 | 30.29 | 30.29 | -1.01% | 317 |
| Mar 27, 2025 | 30.64 | 30.64 | 30.55 | 30.59 | 30.59 | -0.68% | 307 |
| Mar 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.18% | 1 |
| Mar 25, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.42% | 39 |
| Mar 24, 2025 | 30.64 | 30.74 | 30.64 | 30.73 | 30.73 | 2.19% | 264 |
| Mar 21, 2025 | 29.71 | 30.07 | 29.71 | 30.07 | 30.07 | -1.41% | 227 |
| Mar 20, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 0.24% | 304 |
| Mar 19, 2025 | 30.20 | 30.43 | 30.20 | 30.43 | 30.43 | 1.56% | 110 |
| Mar 18, 2025 | 29.95 | 29.96 | 29.78 | 29.96 | 29.96 | 0.11% | 2,302 |
| Mar 17, 2025 | 29.83 | 29.99 | 29.83 | 29.93 | 29.93 | 1.26% | 287 |
| Mar 14, 2025 | 29.29 | 29.56 | 29.29 | 29.56 | 29.56 | 2.53% | 151 |
| Mar 13, 2025 | 29.18 | 29.18 | 28.83 | 28.83 | 28.83 | -1.55% | 101 |
| Mar 12, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.66% | 9 |
| Mar 11, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 0.03% | 151 |
| Mar 10, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.57% | 6 |
| Mar 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.38% | 89 |
| Mar 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.62% | 292 |
| Mar 5, 2025 | 29.12 | 29.32 | 29.12 | 29.32 | 29.32 | 0.03% | 404 |
| Mar 4, 2025 | 28.81 | 29.31 | 28.81 | 29.31 | 29.31 | -0.80% | 252 |
| Mar 3, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.30% | 121 |