ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
20.17
+0.24 (1.20%)
At close: Sep 8, 2025, 4:00 PM
20.20
+0.03 (0.13%)
After-hours: Sep 8, 2025, 7:26 PM EDT
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.13 | 20.27 | 20.13 | 20.17 | 20.17 | 1.20% | 254,392 |
| Sep 5, 2025 | 20.08 | 20.12 | 19.62 | 19.93 | 19.93 | 0.03% | 162,507 |
| Sep 4, 2025 | 19.76 | 19.94 | 19.75 | 19.93 | 19.93 | 0.99% | 116,435 |
| Sep 3, 2025 | 19.80 | 19.87 | 19.63 | 19.73 | 19.73 | -0.15% | 93,897 |
| Sep 2, 2025 | 19.52 | 19.77 | 19.41 | 19.76 | 19.76 | -0.80% | 162,202 |
| Aug 29, 2025 | 20.11 | 20.18 | 19.82 | 19.92 | 19.92 | -0.90% | 104,342 |
| Aug 28, 2025 | 19.88 | 20.11 | 19.88 | 20.10 | 20.10 | 1.21% | 93,138 |
| Aug 27, 2025 | 20.05 | 20.05 | 19.82 | 19.86 | 19.86 | -0.70% | 140,200 |
| Aug 26, 2025 | 19.82 | 20.01 | 19.80 | 20.00 | 20.00 | 0.91% | 157,805 |
| Aug 25, 2025 | 19.85 | 19.93 | 19.69 | 19.82 | 19.82 | -0.15% | 183,945 |
| Aug 22, 2025 | 19.42 | 19.91 | 19.30 | 19.85 | 19.85 | 2.64% | 247,096 |
| Aug 21, 2025 | 19.27 | 19.41 | 19.22 | 19.34 | 19.34 | 0.05% | 125,407 |
| Aug 20, 2025 | 19.31 | 19.36 | 18.84 | 19.33 | 19.33 | -0.41% | 244,995 |
| Aug 19, 2025 | 19.94 | 19.94 | 19.37 | 19.41 | 19.41 | -2.95% | 300,164 |
| Aug 18, 2025 | 19.91 | 20.02 | 19.89 | 20.00 | 20.00 | 0.30% | 83,805 |
| Aug 15, 2025 | 19.91 | 19.96 | 19.75 | 19.94 | 19.94 | 0.25% | 86,280 |
| Aug 14, 2025 | 19.86 | 20.02 | 19.78 | 19.89 | 19.89 | -0.80% | 166,246 |
| Aug 13, 2025 | 20.35 | 20.35 | 19.93 | 20.05 | 20.05 | -0.89% | 202,343 |
| Aug 12, 2025 | 20.16 | 20.24 | 20.07 | 20.23 | 20.23 | 1.15% | 148,248 |
| Aug 11, 2025 | 20.02 | 20.17 | 19.87 | 20.00 | 20.00 | 0.10% | 369,982 |
| Aug 8, 2025 | 20.16 | 20.18 | 19.94 | 19.98 | 19.98 | -0.99% | 209,583 |
| Aug 7, 2025 | 20.30 | 20.30 | 19.91 | 20.18 | 20.18 | 0.35% | 220,168 |
| Aug 6, 2025 | 19.93 | 20.13 | 19.85 | 20.11 | 20.11 | 1.67% | 265,336 |
| Aug 5, 2025 | 20.00 | 20.06 | 19.68 | 19.78 | 19.78 | -0.90% | 165,754 |
| Aug 4, 2025 | 19.53 | 19.97 | 19.53 | 19.96 | 19.96 | 2.83% | 206,533 |
| Aug 1, 2025 | 19.36 | 19.60 | 19.03 | 19.41 | 19.41 | -1.22% | 324,384 |
| Jul 31, 2025 | 19.84 | 19.94 | 19.62 | 19.65 | 19.65 | 0.46% | 248,017 |
| Jul 30, 2025 | 19.44 | 19.63 | 19.39 | 19.56 | 19.56 | 0.88% | 245,508 |
| Jul 29, 2025 | 19.68 | 19.72 | 19.32 | 19.39 | 19.39 | -1.47% | 261,982 |
| Jul 28, 2025 | 19.74 | 19.74 | 19.59 | 19.68 | 19.68 | 0.41% | 751,804 |
| Jul 25, 2025 | 19.58 | 19.65 | 19.51 | 19.60 | 19.60 | 0.31% | 128,996 |
| Jul 24, 2025 | 19.50 | 19.57 | 19.40 | 19.54 | 19.54 | 0.51% | 144,635 |
| Jul 23, 2025 | 19.42 | 19.47 | 19.30 | 19.44 | 19.44 | 0.61% | 157,783 |
| Jul 22, 2025 | 19.38 | 19.45 | 19.02 | 19.32 | 19.32 | -0.03% | 183,034 |
| Jul 21, 2025 | 19.59 | 19.64 | 19.32 | 19.33 | 19.33 | -1.14% | 263,350 |
| Jul 18, 2025 | 19.57 | 19.62 | 19.46 | 19.55 | 19.55 | 0.10% | 165,338 |
| Jul 17, 2025 | 19.18 | 19.56 | 19.18 | 19.53 | 19.53 | 1.88% | 309,552 |
| Jul 16, 2025 | 19.12 | 19.19 | 18.95 | 19.17 | 19.17 | 0.68% | 151,092 |
| Jul 15, 2025 | 19.19 | 19.20 | 19.04 | 19.04 | 19.04 | -0.52% | 244,784 |
| Jul 14, 2025 | 18.94 | 19.18 | 18.94 | 19.14 | 19.14 | 0.84% | 201,180 |
| Jul 11, 2025 | 19.03 | 19.10 | 18.96 | 18.98 | 18.98 | -0.84% | 277,544 |
| Jul 10, 2025 | 19.20 | 19.22 | 18.95 | 19.14 | 19.14 | -0.31% | 290,865 |
| Jul 9, 2025 | 19.07 | 19.20 | 19.04 | 19.20 | 19.20 | 0.95% | 319,372 |
| Jul 8, 2025 | 19.12 | 19.16 | 18.93 | 19.02 | 19.02 | 0.11% | 448,676 |
| Jul 7, 2025 | 18.95 | 19.04 | 18.89 | 19.00 | 19.00 | -0.73% | 733,990 |
| Jul 3, 2025 | 19.05 | 19.16 | 19.00 | 19.14 | 19.14 | 0.95% | 117,319 |
| Jul 2, 2025 | 18.76 | 18.98 | 18.76 | 18.96 | 18.96 | 0.85% | 173,360 |
| Jul 1, 2025 | 19.09 | 19.10 | 18.70 | 18.80 | 18.80 | -1.52% | 221,442 |
| Jun 30, 2025 | 18.97 | 19.13 | 18.97 | 19.09 | 19.09 | 1.54% | 280,286 |
| Jun 27, 2025 | 18.80 | 18.87 | 18.68 | 18.80 | 18.80 | 0.11% | 224,852 |