Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
30.68
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.90% | 53 |
| Aug 26, 2025 | 30.64 | 30.83 | 30.64 | 30.77 | 30.77 | -0.22% | 1,106 |
| Aug 25, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.31% | 4 |
| Aug 22, 2025 | 30.37 | 30.93 | 30.37 | 30.93 | 30.93 | 2.47% | 710 |
| Aug 21, 2025 | 30.27 | 30.27 | 30.15 | 30.18 | 30.18 | -0.30% | 603 |
| Aug 20, 2025 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | 0.86% | 384 |
| Aug 19, 2025 | 30.13 | 30.13 | 30.01 | 30.01 | 30.01 | -0.34% | 374 |
| Aug 18, 2025 | 30.27 | 30.27 | 30.08 | 30.12 | 30.12 | -0.52% | 518 |
| Aug 15, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.11% | 3 |
| Aug 14, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.05% | 732 |
| Aug 13, 2025 | 30.33 | 30.33 | 30.19 | 30.29 | 30.29 | -0.07% | 644 |
| Aug 12, 2025 | 30.18 | 30.31 | 30.18 | 30.31 | 30.31 | 1.20% | 553 |
| Aug 11, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.41% | 103 |
| Aug 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.23% | 49 |
| Aug 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.02% | 100 |
| Aug 6, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.30% | 13 |
| Aug 5, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.27% | 353 |
| Aug 4, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | 0.98% | 389 |
| 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 |