ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.74
-0.09 (-0.43%)
At close: Jan 16, 2026, 4:00 PM EST
19.78
+0.04 (0.22%)
After-hours: Jan 16, 2026, 7:52 PM EST
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 19.90 | 19.94 | 19.69 | 19.74 | 19.74 | -0.43% | 342,452 |
| Jan 15, 2026 | 20.13 | 20.14 | 19.77 | 19.82 | 19.82 | -0.95% | 418,770 |
| Jan 14, 2026 | 20.14 | 20.17 | 19.81 | 20.01 | 20.01 | -1.14% | 552,131 |
| Jan 13, 2026 | 20.30 | 20.32 | 20.04 | 20.24 | 20.24 | 0.15% | 403,008 |
| Jan 12, 2026 | 20.05 | 20.27 | 20.03 | 20.21 | 20.21 | 0.45% | 536,801 |
| Jan 9, 2026 | 20.41 | 20.41 | 20.08 | 20.12 | 20.12 | -0.54% | 480,997 |
| Jan 8, 2026 | 20.61 | 20.63 | 20.19 | 20.23 | 20.23 | -1.94% | 476,305 |
| Jan 7, 2026 | 20.57 | 20.73 | 20.48 | 20.63 | 20.63 | 0.54% | 454,244 |
| Jan 6, 2026 | 20.36 | 20.54 | 20.25 | 20.52 | 20.52 | 1.33% | 496,952 |
| Jan 5, 2026 | 20.14 | 20.30 | 20.02 | 20.25 | 20.25 | 1.40% | 467,700 |
| Jan 2, 2026 | 20.32 | 20.32 | 19.83 | 19.97 | 19.97 | -0.84% | 2,636,203 |
| Dec 31, 2025 | 20.32 | 20.35 | 20.13 | 20.14 | 20.14 | -0.74% | 2,725,995 |
| Dec 30, 2025 | 20.44 | 20.48 | 20.23 | 20.29 | 20.29 | -0.10% | 409,875 |
| Dec 29, 2025 | 20.35 | 20.41 | 20.26 | 20.31 | 20.31 | -0.64% | 376,539 |
| Dec 26, 2025 | 20.61 | 20.61 | 20.42 | 20.44 | 20.44 | -0.34% | 534,916 |
| Dec 24, 2025 | 20.56 | 20.56 | 20.38 | 20.51 | 20.51 | 0.15% | 1,199,622 |
| Dec 23, 2025 | 20.52 | 20.52 | 20.26 | 20.48 | 20.48 | -0.10% | 594,471 |
| Dec 22, 2025 | 20.60 | 20.67 | 20.42 | 20.50 | 20.50 | 1.03% | 3,455,721 |
| Dec 19, 2025 | 20.08 | 20.34 | 20.06 | 20.29 | 20.29 | 1.86% | 2,054,136 |
| Dec 18, 2025 | 19.99 | 20.11 | 19.85 | 19.92 | 19.92 | 1.53% | 3,300,197 |
| Dec 17, 2025 | 20.01 | 20.11 | 19.62 | 19.62 | 19.62 | -1.60% | 4,259,715 |
| Dec 16, 2025 | 19.80 | 19.98 | 19.71 | 19.94 | 19.94 | 0.35% | 2,715,281 |
| Dec 15, 2025 | 20.11 | 20.16 | 19.78 | 19.87 | 19.87 | -0.40% | 3,030,109 |
| Dec 12, 2025 | 20.32 | 20.34 | 19.82 | 19.95 | 19.95 | -1.72% | 464,510 |
| Dec 11, 2025 | 20.30 | 20.35 | 20.11 | 20.30 | 20.30 | -0.64% | 1,294,415 |
| Dec 10, 2025 | 20.52 | 20.53 | 20.28 | 20.43 | 20.43 | -0.15% | 818,666 |
| Dec 9, 2025 | 20.43 | 20.60 | 20.37 | 20.46 | 20.46 | -0.24% | 424,550 |
| Dec 8, 2025 | 20.58 | 20.66 | 20.43 | 20.51 | 20.51 | 0.20% | 809,879 |
| Dec 5, 2025 | 20.30 | 20.70 | 20.29 | 20.47 | 20.47 | 0.74% | 805,915 |
| Dec 4, 2025 | 20.04 | 20.33 | 20.03 | 20.32 | 20.32 | 1.80% | 133,902 |
| Dec 3, 2025 | 19.76 | 20.00 | 19.67 | 19.96 | 19.96 | 0.96% | 79,685 |
| Dec 2, 2025 | 19.76 | 19.95 | 19.70 | 19.77 | 19.77 | 0.50% | 99,344 |
| Dec 1, 2025 | 19.57 | 19.80 | 19.52 | 19.67 | 19.67 | -0.55% | 141,796 |
| Nov 28, 2025 | 19.66 | 19.80 | 19.66 | 19.78 | 19.78 | 0.82% | 80,096 |
| Nov 26, 2025 | 19.61 | 19.74 | 19.60 | 19.62 | 19.62 | 0.46% | 86,155 |
| Nov 25, 2025 | 19.26 | 19.58 | 19.11 | 19.53 | 19.53 | 0.67% | 134,712 |
| Nov 24, 2025 | 19.11 | 19.42 | 19.07 | 19.40 | 19.40 | 2.11% | 102,271 |
| Nov 21, 2025 | 18.96 | 19.20 | 18.55 | 19.00 | 19.00 | 0.21% | 185,571 |
| Nov 20, 2025 | 19.95 | 19.97 | 18.95 | 18.96 | 18.96 | -3.12% | 216,496 |
| Nov 19, 2025 | 19.62 | 19.78 | 19.35 | 19.57 | 19.57 | -0.05% | 205,807 |
| Nov 18, 2025 | 19.53 | 19.74 | 19.37 | 19.58 | 19.58 | -0.81% | 147,864 |
| Nov 17, 2025 | 20.00 | 20.09 | 19.55 | 19.74 | 19.74 | -1.94% | 267,280 |
| Nov 14, 2025 | 19.65 | 20.35 | 19.60 | 20.13 | 20.13 | - | 128,091 |
| Nov 13, 2025 | 20.56 | 20.56 | 19.99 | 20.13 | 20.13 | -3.03% | 169,372 |
| Nov 12, 2025 | 21.00 | 21.00 | 20.65 | 20.76 | 20.76 | -0.43% | 104,920 |
| Nov 11, 2025 | 20.88 | 20.94 | 20.73 | 20.85 | 20.85 | -0.48% | 362,938 |
| Nov 10, 2025 | 20.88 | 20.98 | 20.74 | 20.95 | 20.95 | 2.34% | 97,525 |
| Nov 7, 2025 | 20.18 | 20.48 | 19.89 | 20.47 | 20.47 | 0.44% | 191,598 |
| Nov 6, 2025 | 20.96 | 20.96 | 20.29 | 20.38 | 20.38 | -2.49% | 207,624 |
| Nov 5, 2025 | 20.83 | 21.04 | 20.72 | 20.90 | 20.90 | 0.53% | 70,743 |