Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.01
+0.29 (1.55%)
At close: Jan 21, 2025, 4:00 PM
19.17
+0.16 (0.84%)
Pre-market: Jan 22, 2025, 7:26 AM EST

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202518.9719.0318.7319.0119.011.55%539,868
Jan 17, 202518.8518.8918.6218.7218.720.86%437,510
Jan 16, 202518.6118.7218.5318.5618.56-0.05%168,448
Jan 15, 202518.5718.6618.4418.5718.572.20%282,019
Jan 14, 202518.2318.3718.0718.1718.170.83%215,033
Jan 13, 202517.9518.0417.8218.0218.02-0.88%213,558
Jan 10, 202518.2918.3017.9718.1818.18-1.57%466,037
Jan 8, 202518.3818.5318.2118.4718.470.49%292,408
Jan 7, 202518.8918.8918.2718.3818.38-2.18%433,301
Jan 6, 202518.8418.9118.7018.7918.791.29%549,627
Jan 3, 202518.3118.5518.2618.5518.551.98%177,860
Jan 2, 202518.2018.3217.9818.1918.191.00%160,885
Dec 31, 202418.3418.3417.9818.0118.01-1.15%217,189
Dec 30, 202418.1818.3318.0118.2218.22-0.82%225,932
Dec 27, 202418.6418.6618.2218.3718.37-1.66%504,661
Dec 26, 202418.6318.7118.5218.6818.680.27%442,685
Dec 24, 202418.5718.6518.4718.6318.630.92%120,890
Dec 23, 202418.5018.5018.2318.4618.460.05%182,746
Dec 20, 202418.0918.5717.8818.4518.451.54%293,831
Dec 19, 202418.3218.3918.1018.1718.170.28%456,951
Dec 18, 202418.9618.9618.0418.1218.12-4.08%374,960
Dec 17, 202418.9818.9918.8018.8918.89-0.74%1,202,452
Dec 16, 202418.8019.0918.7319.0319.031.71%535,560
Dec 13, 202418.9818.9818.6318.7118.71-0.95%399,062
Dec 12, 202418.9819.0018.7918.8918.89-0.47%448,311
Dec 11, 202418.8819.0018.7218.9818.983.55%709,292
Dec 10, 202418.7418.7518.2818.3318.33-2.08%483,688
Dec 9, 202419.2719.2918.5418.7218.72-2.65%823,880
Dec 6, 202419.0019.2819.0019.2319.231.48%1,141,714
Dec 5, 202419.1319.1318.9318.9518.95-0.73%877,884
Dec 4, 202419.0419.1618.9619.0919.092.19%80,576
Dec 3, 202418.5118.7218.5118.6818.680.81%102,388
Dec 2, 202418.4818.5318.4418.5318.530.71%3,267
Nov 29, 202418.4018.5118.4018.4018.400.40%3,763
Nov 27, 202418.5718.5718.1818.3318.33-0.99%6,850
Nov 26, 202418.5318.6118.5018.5118.510.14%14,984
Nov 25, 202418.5618.7318.4418.4918.49-0.08%14,831
Nov 22, 202418.2818.5018.2318.5018.501.70%12,554
Nov 21, 202418.2218.2517.9818.1918.191.34%284,334
Nov 20, 202417.9617.9617.7717.9517.950.34%7,387
Nov 19, 202417.4817.8917.4817.8917.892.17%8,687
Nov 18, 202417.5117.5417.3817.5117.511.10%8,978
Nov 15, 202417.6417.6417.2717.3217.32-2.50%3,144
Nov 14, 202417.8617.9117.7617.7717.77-1.50%17,327
Nov 13, 202418.1418.2317.9818.0418.04-0.29%18,579
Nov 12, 202418.1218.1218.0218.0918.090.18%12,714
Nov 11, 202418.0418.0617.8318.0618.060.87%13,008
Nov 8, 202417.6617.9217.6617.9017.901.24%15,537
Nov 7, 202417.3117.6817.3117.6817.683.39%24,034
Nov 6, 202416.8117.1016.8117.1017.103.89%8,714
Nov 5, 202416.2016.4916.2016.4616.461.29%11,975
Nov 4, 202416.1016.3416.1016.2516.250.01%7,182
Nov 1, 202416.2216.3816.2216.2516.250.42%2,720
Oct 31, 202416.6216.6216.1716.1816.18-3.69%10,720
Oct 30, 202416.8416.9316.8016.8016.80-0.65%5,482
Oct 29, 202416.6816.9416.6816.9116.911.20%9,300
Oct 28, 202416.8316.8316.6916.7116.710.24%5,755
Oct 25, 202416.7016.7516.6216.6716.671.05%5,595
Oct 24, 202416.4916.5516.4516.5016.500.95%6,979
Oct 23, 202416.5316.5416.3016.3416.34-1.77%212,790
Oct 22, 202416.7016.7016.5516.6416.64-0.63%10,442
Oct 21, 202416.7316.7916.6516.7416.74-0.18%11,053
Oct 18, 202416.8716.8716.7316.7716.770.59%25,173
Oct 17, 202416.8516.8516.6716.6716.670.01%11,008
Oct 16, 202416.6716.6816.5016.6716.670.47%28,237
Oct 15, 202416.6316.6816.5716.5916.59-1.47%79,613
Oct 14, 202416.9716.9716.8016.8416.840.24%10,639
Oct 11, 202416.7116.8016.7116.8016.800.84%510
Oct 10, 202416.5516.6616.5316.6616.660.54%1,654
Oct 9, 202416.4116.5716.4116.5716.570.79%3,975
Oct 8, 202416.3316.4416.3316.4416.441.33%2,110
Oct 7, 202416.2916.3016.2316.2316.23-0.89%1,849
Oct 4, 202416.2816.3716.2216.3716.371.94%7,691
Oct 3, 202416.0316.0616.0016.0616.060.25%1,187
Oct 2, 202415.9816.0215.9816.0216.020.49%622
Oct 1, 202416.1016.1015.8715.9415.94-1.25%3,540
Sep 30, 202416.0516.1416.0516.1416.140.32%35,558
Sep 27, 202416.2816.2816.0716.0916.09-0.49%1,043
Sep 26, 202416.3116.3116.0416.1716.17-1,171
Sep 25, 202416.1616.2216.1616.1716.170.19%1,251
Sep 24, 202416.0716.1616.0316.1416.140.37%7,656
Sep 23, 202416.1616.1716.0716.0816.08-0.05%1,987
Sep 20, 202416.1716.1715.9516.0916.090.14%144,063
Sep 19, 202416.0516.1016.0516.0716.072.65%103,614
Sep 18, 202415.7415.7415.6515.6515.65-0.38%648,347
Sep 17, 202415.8015.8015.7115.7115.710.26%738
Sep 16, 202415.5715.6815.5315.6715.670.91%25,307
Sep 13, 202415.5915.6315.5315.5315.530.50%24,206
Sep 12, 202415.3215.4615.3215.4515.451.51%841
Sep 11, 202414.9415.2214.6415.2215.222.84%39,351
Sep 10, 202414.6914.8014.6714.8014.800.75%117,550
Sep 9, 202414.7114.7114.6014.6914.691.17%20,414
Sep 6, 202414.9114.9114.4014.5214.52-2.35%32,953
Sep 5, 202414.8614.9014.8014.8714.870.20%35,838
Sep 4, 202414.9114.9114.7514.8414.84-1.97%35,248
Sep 3, 202415.2415.2414.8615.1415.14-1.68%36,359
Aug 30, 202417.0017.0015.2515.4015.400.59%147,321