Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
16.04
-0.37 (-2.25%)
At close: Mar 28, 2025, 4:00 PM
16.01
-0.03 (-0.19%)
After-hours: Mar 28, 2025, 7:55 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.4016.4215.9816.0416.04-2.25%189,560
Mar 27, 202516.6616.7416.4016.4116.41-1.85%205,897
Mar 26, 202517.1517.1616.6516.7216.72-2.62%300,699
Mar 25, 202517.1717.2217.0717.1717.170.35%493,157
Mar 24, 202516.9317.1316.8617.1117.112.95%288,498
Mar 21, 202516.3916.6516.3016.6216.620.36%250,610
Mar 20, 202516.4416.7316.3716.5616.560.18%180,332
Mar 19, 202516.3716.6916.2516.5316.531.85%158,702
Mar 18, 202516.4216.4816.1216.2316.23-2.11%133,884
Mar 17, 202516.3916.6916.3716.5816.581.28%159,230
Mar 14, 202516.1316.3816.1116.3716.372.89%165,978
Mar 13, 202516.2516.2815.8215.9115.91-2.27%178,845
Mar 12, 202516.3416.4216.0316.2816.281.81%259,657
Mar 11, 202515.8816.1915.7815.9915.990.25%280,525
Mar 10, 202516.2516.3015.7915.9515.95-3.92%413,886
Mar 7, 202516.4516.6716.0516.6016.600.42%265,611
Mar 6, 202516.8817.0716.4916.5316.53-4.01%241,824
Mar 5, 202517.0317.2416.8717.2217.221.12%184,547
Mar 4, 202516.9817.3116.5917.0317.03-0.82%496,002
Mar 3, 202517.7917.7917.0617.1717.17-2.28%408,069
Feb 28, 202517.3117.5717.1817.5717.571.21%334,312
Feb 27, 202517.9717.9717.3417.3617.36-2.58%373,563
Feb 26, 202517.7818.0217.7017.8217.820.45%314,675
Feb 25, 202518.0018.0017.4917.7417.74-1.72%473,913
Feb 24, 202518.3518.3617.8918.0518.05-1.15%372,438
Feb 21, 202518.9918.9918.2518.2618.26-3.34%447,826
Feb 20, 202519.2019.2518.7318.8918.89-1.92%572,118
Feb 19, 202519.3719.3719.1619.2619.26-0.62%617,247
Feb 18, 202519.5919.5919.2719.3819.38-0.41%508,845
Feb 14, 202519.3019.4719.2319.4619.461.25%421,077
Feb 13, 202519.0919.2218.9619.2219.221.59%462,986
Feb 12, 202518.6818.9818.6518.9218.920.16%296,598
Feb 11, 202519.0319.0318.7818.8918.89-1.31%395,323
Feb 10, 202519.1819.1919.0019.1419.140.74%402,915
Feb 7, 202519.2819.3718.9319.0019.00-0.63%1,079,707
Feb 6, 202519.1819.2118.9619.1219.120.05%1,131,469
Feb 5, 202519.0019.1118.9119.1119.110.42%295,364
Feb 4, 202518.9619.0318.8519.0319.030.85%411,050
Feb 3, 202518.5718.9818.5218.8718.87-0.58%573,431
Jan 31, 202519.2019.2818.9318.9818.98-0.63%732,151
Jan 30, 202519.0219.2018.9119.1019.101.11%369,553
Jan 29, 202518.9618.9718.7218.8918.89-0.37%426,937
Jan 28, 202518.6019.0118.4518.9618.962.32%618,951
Jan 27, 202518.6018.8318.3318.5318.53-3.64%966,634
Jan 24, 202519.4519.4519.1819.2319.23-0.57%1,226,481
Jan 23, 202519.1819.3419.0619.3419.340.68%1,000,711
Jan 22, 202519.2119.3319.1619.2119.211.05%587,513
Jan 21, 202518.9719.0318.7319.0119.011.55%547,458
Jan 17, 202518.8518.8918.6218.7218.720.86%437,510
Jan 16, 202518.6118.7218.5318.5618.56-0.05%168,448