Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
20.44
-0.07 (-0.34%)
At close: Dec 26, 2025, 4:00 PM EST
20.63
+0.19 (0.94%)
After-hours: Dec 26, 2025, 7:58 PM EST

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202520.6120.6120.4220.4420.44-0.34%534,916
Dec 24, 202520.5620.5620.3820.5120.510.15%1,199,622
Dec 23, 202520.5220.5220.2620.4820.48-0.10%594,471
Dec 22, 202520.6020.6720.4220.5020.501.03%3,455,721
Dec 19, 202520.0820.3420.0620.2920.291.86%2,054,136
Dec 18, 202519.9920.1119.8519.9219.921.53%3,300,197
Dec 17, 202520.0120.1119.6219.6219.62-1.60%4,259,715
Dec 16, 202519.8019.9819.7119.9419.940.35%2,715,281
Dec 15, 202520.1120.1619.7819.8719.87-0.40%3,030,109
Dec 12, 202520.3220.3419.8219.9519.95-1.72%464,510
Dec 11, 202520.3020.3520.1120.3020.30-0.64%1,294,415
Dec 10, 202520.5220.5320.2820.4320.43-0.15%818,666
Dec 9, 202520.4320.6020.3720.4620.46-0.24%424,550
Dec 8, 202520.5820.6620.4320.5120.510.20%809,879
Dec 5, 202520.3020.7020.2920.4720.470.74%805,915
Dec 4, 202520.0420.3320.0320.3220.321.80%133,902
Dec 3, 202519.7620.0019.6719.9619.960.96%79,685
Dec 2, 202519.7619.9519.7019.7719.770.50%99,344
Dec 1, 202519.5719.8019.5219.6719.67-0.55%141,796
Nov 28, 202519.6619.8019.6619.7819.780.82%80,096
Nov 26, 202519.6119.7419.6019.6219.620.46%86,155
Nov 25, 202519.2619.5819.1119.5319.530.67%134,712
Nov 24, 202519.1119.4219.0719.4019.402.11%102,271
Nov 21, 202518.9619.2018.5519.0019.000.21%185,571
Nov 20, 202519.9519.9718.9518.9618.96-3.12%216,496
Nov 19, 202519.6219.7819.3519.5719.57-0.05%205,807
Nov 18, 202519.5319.7419.3719.5819.58-0.81%147,864
Nov 17, 202520.0020.0919.5519.7419.74-1.94%267,280
Nov 14, 202519.6520.3519.6020.1320.13-128,091
Nov 13, 202520.5620.5619.9920.1320.13-3.03%169,372
Nov 12, 202521.0021.0020.6520.7620.76-0.43%104,920
Nov 11, 202520.8820.9420.7320.8520.85-0.48%362,938
Nov 10, 202520.8820.9820.7420.9520.952.34%97,525
Nov 7, 202520.1820.4819.8920.4720.470.44%191,598
Nov 6, 202520.9620.9620.2920.3820.38-2.49%207,624
Nov 5, 202520.8321.0420.7220.9020.900.53%70,743
Nov 4, 202520.9321.1220.7520.7920.79-2.67%180,742
Nov 3, 202521.5021.5021.1321.3621.360.23%276,757
Oct 31, 202521.2621.4421.1721.3121.311.52%144,656
Oct 30, 202521.2421.3420.9720.9920.99-2.73%100,585
Oct 29, 202521.7021.7121.4321.5821.58-0.19%127,585
Oct 28, 202521.7821.7821.5821.6221.62-0.41%112,952
Oct 27, 202521.7021.7421.5921.7121.711.54%158,161
Oct 24, 202521.4321.5021.3621.3821.381.04%148,318
Oct 23, 202520.8421.2020.7921.1621.162.22%141,005
Oct 22, 202520.9620.9720.4420.7020.70-1.24%149,292
Oct 21, 202520.8821.0620.8020.9620.960.19%85,996
Oct 20, 202520.8521.0020.8220.9220.920.97%129,286
Oct 17, 202520.6320.8420.4520.7220.72-0.43%136,048
Oct 16, 202521.2021.2420.7420.8120.81-1.00%109,422