Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
17.22
+0.18 (1.06%)
At close: Apr 8, 2026, 4:00 PM EDT
17.33
+0.11 (0.62%)
Pre-market: Apr 9, 2026, 6:09 AM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.4917.5517.1717.2217.221.06%1,580,364
Apr 7, 202617.0217.0416.8517.0417.04-0.06%1,648,290
Apr 6, 202617.1117.1116.9717.0517.050.29%1,685,862
Apr 2, 202616.7817.0716.6817.0017.000.29%2,126,760
Apr 1, 202617.0417.0516.8916.9516.950.36%1,438,977
Mar 31, 202616.6416.9116.5916.8916.892.80%949,514
Mar 30, 202616.6616.6616.3716.4316.43-0.48%907,265
Mar 27, 202616.7416.7516.4816.5116.51-1.61%704,839
Mar 26, 202617.0717.0816.7816.7816.78-2.27%2,282,156
Mar 25, 202617.2417.3417.1117.1717.170.76%1,181,463
Mar 24, 202617.2517.3217.0117.0417.04-1.79%292,615
Mar 23, 202617.3117.4417.2417.3517.351.28%418,238
Mar 20, 202617.2917.3017.0217.1317.13-0.98%309,397
Mar 19, 202617.2717.3817.2017.3017.30-0.17%388,128
Mar 18, 202617.4917.5117.3217.3317.33-0.97%469,652
Mar 17, 202617.5017.6017.4517.5017.500.75%870,364
Mar 16, 202617.4117.4817.3317.3717.370.87%411,862
Mar 13, 202617.4217.4617.1817.2217.22-0.46%401,341
Mar 12, 202617.5517.6017.2817.3017.30-1.76%432,618
Mar 11, 202617.6217.7217.4817.6117.61-415,622
Mar 10, 202617.8217.8217.5217.6117.61-0.56%542,428
Mar 9, 202617.4917.7617.3917.7117.710.34%379,179
Mar 6, 202617.6017.7417.5217.6517.65-0.73%491,519
Mar 5, 202617.7517.9217.5817.7817.780.34%628,164
Mar 4, 202617.5517.7217.5117.7217.721.84%841,903
Mar 3, 202617.1917.5016.9517.4017.40-0.74%762,505
Mar 2, 202617.3117.6017.2717.5317.530.17%542,766
Feb 27, 202617.4517.6017.3517.5017.50-0.79%1,425,974
Feb 26, 202617.4817.6617.4217.6417.640.68%899,075
Feb 25, 202617.3117.5617.2717.5217.522.28%201,096
Feb 24, 202617.0317.1816.8617.1317.130.82%246,096
Feb 23, 202617.3517.3716.9316.9916.99-2.86%423,955
Feb 20, 202617.4617.7117.4217.4917.49-0.17%314,090
Feb 19, 202617.5417.5517.3517.5217.52-0.17%197,810
Feb 18, 202617.3117.6217.2517.5517.551.68%407,185
Feb 17, 202617.2717.3717.0317.2617.26-0.29%1,130,029
Feb 13, 202617.2517.4917.1417.3117.311.58%535,640
Feb 12, 202617.6817.6816.9817.0417.04-3.35%1,057,191
Feb 11, 202618.1018.1017.4417.6317.63-2.33%324,925
Feb 10, 202618.1618.2718.0118.0518.050.33%2,766,814
Feb 9, 202617.5718.0717.4917.9917.992.86%819,121
Feb 6, 202617.3317.5117.0617.4917.493.12%417,731
Feb 5, 202617.2417.4316.9116.9616.96-3.03%823,207
Feb 4, 202617.9717.9717.2517.4917.49-3.42%627,513
Feb 3, 202618.6218.6617.8518.1118.11-1.58%799,277
Feb 2, 202618.5518.6418.3718.4018.40-1.08%956,432
Jan 30, 202618.9019.0218.5118.6018.60-2.16%420,023
Jan 29, 202619.4119.4118.7319.0119.01-1.30%1,636,460
Jan 28, 202619.5819.5819.2319.2619.26-1.23%952,445
Jan 27, 202619.7019.7019.4619.5019.50-0.36%806,322