Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.55
+0.02 (0.10%)
At close: Jul 18, 2025, 4:00 PM
19.58
+0.03 (0.15%)
After-hours: Jul 18, 2025, 6:09 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202519.5719.6219.4619.5519.550.10%164,197
Jul 17, 202519.1819.5619.1819.5319.531.88%309,552
Jul 16, 202519.1219.1918.9519.1719.170.68%151,092
Jul 15, 202519.1919.2019.0419.0419.04-0.52%244,784
Jul 14, 202518.9419.1818.9419.1419.140.84%201,180
Jul 11, 202519.0319.1018.9618.9818.98-0.84%277,544
Jul 10, 202519.2019.2218.9519.1419.14-0.31%290,865
Jul 9, 202519.0719.2019.0419.2019.200.95%319,372
Jul 8, 202519.1219.1618.9319.0219.020.11%448,676
Jul 7, 202518.9519.0418.8919.0019.00-0.73%733,990
Jul 3, 202519.0519.1619.0019.1419.140.95%117,319
Jul 2, 202518.7618.9818.7618.9618.960.85%173,360
Jul 1, 202519.0919.1018.7018.8018.80-1.52%221,442
Jun 30, 202518.9719.1318.9719.0919.091.54%280,286
Jun 27, 202518.8018.8718.6818.8018.800.11%224,852
Jun 26, 202518.6618.7918.5218.7818.781.13%210,616
Jun 25, 202518.7718.8218.5418.5718.57-0.59%270,729
Jun 24, 202518.4718.7018.4518.6818.682.02%330,100
Jun 23, 202518.0618.3417.9818.3118.311.33%174,558
Jun 20, 202518.3118.3518.0518.0718.07-0.82%121,503
Jun 18, 202518.2518.3118.1718.2218.22-0.05%125,019
Jun 17, 202518.2718.3818.1718.2318.23-0.82%183,179
Jun 16, 202518.2818.4218.2218.3818.381.32%387,444
Jun 13, 202518.1018.3518.1018.1418.14-1.04%234,718
Jun 12, 202518.2418.3918.2318.3318.330.44%255,487
Jun 11, 202518.2918.3718.1818.2518.250.11%305,088
Jun 10, 202518.3018.3418.0818.2318.23-0.11%231,789
Jun 9, 202518.3218.3718.1818.2518.25-0.44%266,558
Jun 6, 202518.2518.4218.2518.3318.331.38%464,918
Jun 5, 202518.2518.3517.9818.0818.08-0.55%870,356
Jun 4, 202518.1018.2218.0218.1818.180.44%227,317
Jun 3, 202518.0118.1417.9018.1018.100.89%326,434
Jun 2, 202517.7817.9517.6117.9417.940.79%455,317
May 30, 202517.7817.8317.4917.8017.80-0.06%140,890
May 29, 202518.1218.1217.7317.8117.81-0.45%142,420
May 28, 202518.0118.0517.8917.8917.89-0.83%153,528
May 27, 202517.9518.0817.8218.0418.042.04%308,339
May 23, 202517.5617.7617.5017.6817.68-0.73%151,102
May 22, 202517.8317.9317.7517.8117.810.34%109,091
May 21, 202517.8618.1017.7217.7517.75-1.44%183,050
May 20, 202518.1218.1217.9418.0118.01-0.72%192,688
May 19, 202517.8718.1717.8518.1418.14-0.11%211,561
May 16, 202518.0818.1617.9918.1618.161.17%241,776
May 15, 202518.0118.0717.8217.9517.95-0.72%282,968
May 14, 202518.1018.1518.0118.0818.080.56%323,265
May 13, 202517.6218.0517.6217.9817.982.28%281,219
May 12, 202517.6017.6117.3517.5817.583.59%1,043,805
May 9, 202517.0717.1316.8716.9716.97-0.24%100,208
May 8, 202516.9217.1416.8517.0117.011.13%154,996
May 7, 202516.7416.8416.5716.8216.820.30%163,811