Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
18.80
+0.02 (0.11%)
At close: Jun 27, 2025, 4:00 PM
18.65
-0.15 (-0.80%)
After-hours: Jun 27, 2025, 7:37 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.8018.8718.6818.8018.800.11%224,852
Jun 26, 202518.6618.7918.5218.7818.781.13%210,616
Jun 25, 202518.7718.8218.5418.5718.57-0.59%270,729
Jun 24, 202518.4718.7018.4518.6818.682.02%330,100
Jun 23, 202518.0618.3417.9818.3118.311.33%174,558
Jun 20, 202518.3118.3518.0518.0718.07-0.82%121,503
Jun 18, 202518.2518.3118.1718.2218.22-0.05%125,019
Jun 17, 202518.2718.3818.1718.2318.23-0.82%183,179
Jun 16, 202518.2818.4218.2218.3818.381.32%387,444
Jun 13, 202518.1018.3518.1018.1418.14-1.04%234,718
Jun 12, 202518.2418.3918.2318.3318.330.44%255,487
Jun 11, 202518.2918.3718.1818.2518.250.11%305,088
Jun 10, 202518.3018.3418.0818.2318.23-0.11%231,789
Jun 9, 202518.3218.3718.1818.2518.25-0.44%266,558
Jun 6, 202518.2518.4218.2518.3318.331.38%464,918
Jun 5, 202518.2518.3517.9818.0818.08-0.55%870,356
Jun 4, 202518.1018.2218.0218.1818.180.44%227,317
Jun 3, 202518.0118.1417.9018.1018.100.89%326,434
Jun 2, 202517.7817.9517.6117.9417.940.79%455,317
May 30, 202517.7817.8317.4917.8017.80-0.06%140,890
May 29, 202518.1218.1217.7317.8117.81-0.45%142,420
May 28, 202518.0118.0517.8917.8917.89-0.83%153,528
May 27, 202517.9518.0817.8218.0418.042.04%308,339
May 23, 202517.5617.7617.5017.6817.68-0.73%151,102
May 22, 202517.8317.9317.7517.8117.810.34%109,091
May 21, 202517.8618.1017.7217.7517.75-1.44%183,050
May 20, 202518.1218.1217.9418.0118.01-0.72%192,688
May 19, 202517.8718.1717.8518.1418.14-0.11%211,561
May 16, 202518.0818.1617.9918.1618.161.17%241,776
May 15, 202518.0118.0717.8217.9517.95-0.72%282,968
May 14, 202518.1018.1518.0118.0818.080.56%323,265
May 13, 202517.6218.0517.6217.9817.982.28%281,219
May 12, 202517.6017.6117.3517.5817.583.59%1,043,805
May 9, 202517.0717.1316.8716.9716.97-0.24%100,208
May 8, 202516.9217.1416.8517.0117.011.13%154,996
May 7, 202516.7416.8416.5716.8216.820.30%163,811
May 6, 202516.6916.9016.6016.7716.77-1.06%176,298
May 5, 202516.8017.0316.7716.9516.95-0.18%145,903
May 2, 202516.7617.0516.7616.9816.982.60%200,055
May 1, 202516.6716.7916.5516.5516.550.67%182,094
Apr 30, 202516.1916.4416.0016.4416.44-0.36%166,126
Apr 29, 202516.3516.5316.3216.5016.501.04%110,661
Apr 28, 202516.4116.4416.1216.3316.33-175,659
Apr 25, 202516.2616.3716.1216.3316.330.80%227,699
Apr 24, 202515.7616.2315.7616.2016.203.32%380,470
Apr 23, 202515.8516.0115.6215.6815.682.42%295,999
Apr 22, 202515.1015.3915.0515.3115.312.61%89,400
Apr 21, 202515.1815.2214.7914.9214.92-3.05%162,912
Apr 17, 202515.4915.4915.2715.3915.390.07%99,923
Apr 16, 202515.5015.6415.2015.3815.38-2.35%136,430