Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
29.83
-0.94 (-3.05%)
Dec 20, 2024, 10:30 AM EST - Market open
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.04% | 217 |
| Dec 24, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.59% | 20 |
| Dec 23, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.57 | 0.72% | 81 |
| Dec 20, 2024 | 29.55 | 29.80 | 29.55 | 29.80 | 29.36 | 0.37% | 740 |
| Dec 19, 2024 | 29.85 | 29.85 | 29.69 | 29.69 | 29.25 | -0.54% | 358 |
| Dec 18, 2024 | 29.87 | 29.87 | 29.85 | 29.85 | 29.41 | -2.97% | 176 |
| Dec 17, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.31 | -0.91% | 25 |
| Dec 16, 2024 | 31.07 | 31.07 | 31.05 | 31.05 | 30.59 | -0.63% | 466 |
| Dec 13, 2024 | 31.37 | 31.37 | 31.25 | 31.25 | 30.78 | -0.70% | 117 |
| Dec 12, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.00 | -0.83% | 179 |
| Dec 11, 2024 | 31.76 | 31.78 | 31.73 | 31.73 | 31.26 | 0.53% | 257 |
| Dec 10, 2024 | 31.67 | 31.79 | 31.56 | 31.56 | 31.10 | -0.32% | 3,872 |
| Dec 9, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.20 | -0.26% | 4 |
| Dec 6, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.28 | -1.40% | 34 |
| Dec 5, 2024 | 32.34 | 32.34 | 32.20 | 32.20 | 31.72 | 0.25% | 458 |
| Dec 4, 2024 | 32.00 | 32.12 | 32.00 | 32.12 | 31.64 | -1.77% | 358 |
| Dec 3, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.21 | 0.82% | 64 |
| Dec 2, 2024 | 32.31 | 32.44 | 32.31 | 32.44 | 31.95 | -1.32% | 662 |
| Nov 29, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.38 | 0.38% | 9 |
| Nov 27, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.26 | 0.41% | 77 |
| Nov 26, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.13 | -0.18% | 11 |
| Nov 25, 2024 | 33.57 | 33.69 | 32.67 | 32.67 | 32.18 | -2.45% | 986 |
| Nov 22, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.99 | 1.49% | 83 |
| Nov 21, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.51 | 1.63% | 3 |
| Nov 20, 2024 | 32.23 | 32.47 | 32.23 | 32.47 | 31.99 | 1.10% | 809 |
| Nov 19, 2024 | 32.01 | 32.12 | 32.01 | 32.12 | 31.64 | -0.16% | 289 |
| Nov 18, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 31.69 | 1.14% | 37 |
| Nov 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.33 | -0.36% | 5 |
| Nov 14, 2024 | 31.99 | 31.99 | 31.92 | 31.92 | 31.45 | -0.07% | 184 |
| Nov 13, 2024 | 32.06 | 32.06 | 31.94 | 31.94 | 31.47 | -0.28% | 206 |
| Nov 12, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 31.55 | -0.50% | 12 |
| Nov 11, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.71 | 1.17% | 42 |
| Nov 8, 2024 | 31.76 | 31.82 | 31.76 | 31.82 | 31.35 | 0.14% | 523 |
| Nov 7, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.30 | 0.46% | 31 |
| Nov 6, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.16 | 4.01% | 100 |
| Nov 5, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.96 | 1.28% | 58 |
| Nov 4, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.58 | 2.12% | 30 |
| Nov 1, 2024 | 29.76 | 29.76 | 29.41 | 29.41 | 28.97 | -0.77% | 483 |
| Oct 31, 2024 | 29.70 | 29.70 | 29.63 | 29.63 | 29.19 | -0.23% | 469 |
| Oct 30, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 29.26 | 1.62% | 697 |
| Oct 29, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 28.79 | -0.45% | 352 |
| Oct 28, 2024 | 29.37 | 29.37 | 29.36 | 29.36 | 28.92 | -0.79% | 354 |
| Oct 25, 2024 | 29.65 | 29.65 | 29.59 | 29.59 | 29.15 | 0.28% | 317 |
| Oct 24, 2024 | 29.53 | 29.53 | 29.51 | 29.51 | 29.07 | 0.37% | 323 |
| Oct 23, 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 28.97 | -0.63% | 347 |
| Oct 22, 2024 | 29.74 | 29.74 | 29.59 | 29.59 | 29.15 | -0.37% | 277 |
| Oct 21, 2024 | 29.82 | 30.00 | 29.70 | 29.70 | 29.26 | -0.38% | 569 |
| Oct 18, 2024 | 29.85 | 29.85 | 29.81 | 29.81 | 29.37 | -0.57% | 665 |
| Oct 17, 2024 | 29.97 | 29.98 | 29.97 | 29.98 | 29.54 | -0.20% | 364 |
| Oct 16, 2024 | 29.86 | 30.04 | 29.86 | 30.04 | 29.60 | 0.67% | 774 |
| Oct 15, 2024 | 29.93 | 30.00 | 29.84 | 29.84 | 29.40 | -2.48% | 14,609 |
| Oct 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -0.16% | 121 |
| Oct 11, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.20 | 0.99% | 1 |
| Oct 10, 2024 | 30.38 | 30.39 | 30.35 | 30.35 | 29.90 | 0.35% | 1,962 |
| Oct 9, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.80 | 0.35% | 3 |
| Oct 8, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.69 | -1.43% | 2 |
| Oct 7, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.12 | 0.62% | 6 |
| Oct 4, 2024 | 30.28 | 30.39 | 30.23 | 30.39 | 29.94 | 0.93% | 949 |
| Oct 3, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 29.66 | 1.32% | 69 |
| Oct 2, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.28 | 1.06% | 10 |
| Oct 1, 2024 | 29.35 | 29.40 | 29.35 | 29.40 | 28.97 | 1.10% | 463 |
| Sep 30, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.65 | 0.33% | 2 |
| Sep 27, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.56 | 1.48% | 35 |
| Sep 26, 2024 | 28.65 | 28.65 | 28.53 | 28.57 | 28.14 | -1.68% | 481 |
| Sep 25, 2024 | 29.29 | 29.29 | 29.05 | 29.05 | 28.62 | -1.80% | 697 |
| Sep 24, 2024 | 29.61 | 29.61 | 29.59 | 29.59 | 29.15 | 0.70% | 282 |
| Sep 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 28.94 | 0.96% | 283 |
| Sep 20, 2024 | 29.19 | 29.19 | 29.10 | 29.10 | 28.67 | -0.03% | 219 |
| Sep 19, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.68 | 1.86% | 203 |
| Sep 18, 2024 | 28.64 | 28.65 | 28.58 | 28.58 | 28.15 | -0.27% | 369 |
| Sep 17, 2024 | 28.63 | 28.67 | 28.63 | 28.66 | 28.23 | 1.46% | 726 |
| Sep 16, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 27.82 | 1.37% | 31 |
| Sep 13, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.45 | 0.68% | 39 |
| Sep 12, 2024 | 27.61 | 27.67 | 27.61 | 27.67 | 27.26 | 0.73% | 340 |
| Sep 11, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.07 | 0.11% | 25 |
| Sep 10, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.04 | -1.16% | 74 |
| Sep 9, 2024 | 27.78 | 27.90 | 27.76 | 27.76 | 27.35 | 0.56% | 1,009 |
| Sep 6, 2024 | 27.70 | 27.70 | 27.61 | 27.61 | 27.20 | -1.56% | 576 |
| Sep 5, 2024 | 28.26 | 28.26 | 28.05 | 28.05 | 27.63 | -0.62% | 472 |
| Sep 4, 2024 | 28.46 | 28.46 | 28.22 | 28.22 | 27.80 | -0.95% | 255 |
| Sep 3, 2024 | 28.59 | 28.59 | 28.49 | 28.49 | 28.07 | -3.26% | 361 |
| Aug 30, 2024 | 29.24 | 29.45 | 29.24 | 29.45 | 29.02 | 0.13% | 525 |
| Aug 29, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 28.98 | 1.02% | 72 |
| Aug 28, 2024 | 29.21 | 29.47 | 29.09 | 29.12 | 28.69 | -0.39% | 1,805 |
| Aug 27, 2024 | 29.57 | 29.57 | 29.23 | 29.23 | 28.80 | -0.81% | 217 |
| Aug 26, 2024 | 29.52 | 29.52 | 29.47 | 29.47 | 29.03 | 0.87% | 450 |
| Aug 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.78 | 1.95% | 8 |
| Aug 22, 2024 | 28.75 | 28.75 | 28.66 | 28.66 | 28.23 | -0.28% | 579 |
| Aug 21, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.31 | 0.32% | 21 |
| Aug 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.22 | -1.60% | 1 |
| Aug 19, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.68 | 0.84% | 1 |
| Aug 16, 2024 | 28.81 | 28.94 | 28.81 | 28.87 | 28.44 | -0.19% | 1,022 |
| Aug 15, 2024 | 29.07 | 29.07 | 28.92 | 28.92 | 28.50 | 1.18% | 346 |
| Aug 14, 2024 | 28.53 | 28.59 | 28.53 | 28.59 | 28.16 | 0.29% | 362 |
| Aug 13, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.08 | -0.20% | 2 |
| Aug 12, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.14 | 0.60% | 83 |
| Aug 9, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 27.97 | 0.06% | 111 |
| Aug 8, 2024 | 28.20 | 28.37 | 28.20 | 28.37 | 27.95 | 2.02% | 318 |
| Aug 7, 2024 | 28.08 | 28.08 | 27.81 | 27.81 | 27.40 | 0.05% | 358 |
| Aug 6, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | 1.11% | 756 |