Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
30.68
+0.28 (0.93%)
Jul 2, 2025, 4:00 PM - Market closed
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 29.70 | 29.70 | 29.39 | 29.47 | 29.47 | -0.87% | 9,449 |
| May 19, 2025 | 29.63 | 29.73 | 29.53 | 29.73 | 29.73 | -0.50% | 3,286 |
| May 16, 2025 | 29.74 | 29.88 | 29.74 | 29.88 | 29.88 | 0.02% | 104 |
| May 15, 2025 | 29.59 | 29.87 | 29.59 | 29.87 | 29.87 | 0.21% | 122 |
| May 14, 2025 | 29.74 | 29.81 | 29.74 | 29.81 | 29.81 | -0.46% | 268 |
| May 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.87% | 30 |
| 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 |