Horizon Kinetics Energy and Remediation ETF (NVIR)
NYSEARCA: NVIR · Real-Time Price · USD
27.36
0.00 (-0.01%)
Apr 16, 2025, 4:00 PM EDT - Market closed
NVIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 29.96 | 30.56 | 29.96 | 30.56 | 30.56 | 1.40% | 713 |
| Feb 27, 2025 | 30.46 | 30.46 | 30.13 | 30.13 | 30.13 | -0.06% | 130 |
| Feb 26, 2025 | 30.16 | 30.16 | 30.15 | 30.15 | 30.15 | 0.13% | 412 |
| Feb 25, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.28% | 92 |
| Feb 24, 2025 | 30.62 | 30.62 | 30.50 | 30.50 | 30.50 | -0.17% | 1,030 |
| Feb 21, 2025 | 30.78 | 30.78 | 30.55 | 30.55 | 30.55 | -3.10% | 140 |
| Feb 20, 2025 | 31.29 | 31.53 | 31.29 | 31.53 | 31.53 | 0.55% | 205 |
| Feb 19, 2025 | 31.50 | 31.50 | 31.36 | 31.36 | 31.36 | 0.40% | 149 |
| Feb 18, 2025 | 31.03 | 31.23 | 31.03 | 31.23 | 31.23 | 1.18% | 236 |
| Feb 14, 2025 | 30.98 | 30.98 | 30.87 | 30.87 | 30.87 | - | 109 |
| Feb 13, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.66% | 139 |
| Feb 12, 2025 | 31.06 | 31.06 | 30.67 | 30.67 | 30.67 | -1.68% | 214 |
| Feb 11, 2025 | 31.11 | 31.19 | 31.11 | 31.19 | 31.19 | 0.40% | 110 |
| Feb 10, 2025 | 31.14 | 31.14 | 31.07 | 31.07 | 31.07 | 1.77% | 313 |
| Feb 7, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.40% | 95 |
| Feb 6, 2025 | 30.64 | 30.65 | 30.64 | 30.65 | 30.65 | -1.18% | 230 |