ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
16.65
+0.15 (0.90%)
At close: Oct 25, 2024, 9:38 AM
16.67
+0.03 (0.15%)
After-hours: Oct 25, 2024, 4:15 PM EDT
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 16.70 | 16.75 | 16.62 | 16.67 | 16.67 | 1.05% | 5,595 |
| Oct 24, 2024 | 16.49 | 16.55 | 16.45 | 16.50 | 16.50 | 0.95% | 6,979 |
| Oct 23, 2024 | 16.53 | 16.54 | 16.30 | 16.34 | 16.34 | -1.77% | 212,790 |
| Oct 22, 2024 | 16.70 | 16.70 | 16.55 | 16.64 | 16.64 | -0.63% | 10,442 |
| Oct 21, 2024 | 16.73 | 16.79 | 16.65 | 16.74 | 16.74 | -0.18% | 11,053 |
| Oct 18, 2024 | 16.87 | 16.87 | 16.73 | 16.77 | 16.77 | 0.59% | 25,173 |
| Oct 17, 2024 | 16.85 | 16.85 | 16.67 | 16.67 | 16.67 | 0.01% | 11,008 |
| Oct 16, 2024 | 16.67 | 16.68 | 16.50 | 16.67 | 16.67 | 0.47% | 28,237 |
| Oct 15, 2024 | 16.63 | 16.68 | 16.57 | 16.59 | 16.59 | -1.47% | 79,613 |
| Oct 14, 2024 | 16.97 | 16.97 | 16.80 | 16.84 | 16.84 | 0.24% | 10,639 |
| Oct 11, 2024 | 16.71 | 16.80 | 16.71 | 16.80 | 16.80 | 0.84% | 510 |
| Oct 10, 2024 | 16.55 | 16.66 | 16.53 | 16.66 | 16.66 | 0.54% | 1,654 |
| Oct 9, 2024 | 16.41 | 16.57 | 16.41 | 16.57 | 16.57 | 0.79% | 3,975 |
| Oct 8, 2024 | 16.33 | 16.44 | 16.33 | 16.44 | 16.44 | 1.33% | 2,110 |
| Oct 7, 2024 | 16.29 | 16.30 | 16.23 | 16.23 | 16.23 | -0.89% | 1,849 |
| Oct 4, 2024 | 16.28 | 16.37 | 16.22 | 16.37 | 16.37 | 1.94% | 7,691 |
| Oct 3, 2024 | 16.03 | 16.06 | 16.00 | 16.06 | 16.06 | 0.25% | 1,187 |
| Oct 2, 2024 | 15.98 | 16.02 | 15.98 | 16.02 | 16.02 | 0.49% | 622 |
| Oct 1, 2024 | 16.10 | 16.10 | 15.87 | 15.94 | 15.94 | -1.25% | 3,540 |
| Sep 30, 2024 | 16.05 | 16.14 | 16.05 | 16.14 | 16.14 | 0.32% | 35,558 |
| Sep 27, 2024 | 16.28 | 16.28 | 16.07 | 16.09 | 16.09 | -0.49% | 1,043 |
| Sep 26, 2024 | 16.31 | 16.31 | 16.04 | 16.17 | 16.17 | - | 1,171 |
| Sep 25, 2024 | 16.16 | 16.22 | 16.16 | 16.17 | 16.17 | 0.19% | 1,251 |
| Sep 24, 2024 | 16.07 | 16.16 | 16.03 | 16.14 | 16.14 | 0.37% | 7,656 |
| Sep 23, 2024 | 16.16 | 16.17 | 16.07 | 16.08 | 16.08 | -0.05% | 1,987 |
| Sep 20, 2024 | 16.17 | 16.17 | 15.95 | 16.09 | 16.09 | 0.14% | 144,063 |
| Sep 19, 2024 | 16.05 | 16.10 | 16.05 | 16.07 | 16.07 | 2.65% | 103,614 |
| Sep 18, 2024 | 15.74 | 15.74 | 15.65 | 15.65 | 15.65 | -0.38% | 648,347 |
| Sep 17, 2024 | 15.80 | 15.80 | 15.71 | 15.71 | 15.71 | 0.26% | 738 |
| Sep 16, 2024 | 15.57 | 15.68 | 15.53 | 15.67 | 15.67 | 0.91% | 25,307 |
| Sep 13, 2024 | 15.59 | 15.63 | 15.53 | 15.53 | 15.53 | 0.50% | 24,206 |
| Sep 12, 2024 | 15.32 | 15.46 | 15.32 | 15.45 | 15.45 | 1.51% | 841 |
| Sep 11, 2024 | 14.94 | 15.22 | 14.64 | 15.22 | 15.22 | 2.84% | 39,351 |
| Sep 10, 2024 | 14.69 | 14.80 | 14.67 | 14.80 | 14.80 | 0.75% | 117,550 |
| Sep 9, 2024 | 14.71 | 14.71 | 14.60 | 14.69 | 14.69 | 1.17% | 20,414 |
| Sep 6, 2024 | 14.91 | 14.91 | 14.40 | 14.52 | 14.52 | -2.35% | 32,953 |
| Sep 5, 2024 | 14.86 | 14.90 | 14.80 | 14.87 | 14.87 | 0.20% | 35,838 |
| Sep 4, 2024 | 14.91 | 14.91 | 14.75 | 14.84 | 14.84 | -1.97% | 35,248 |
| Sep 3, 2024 | 15.24 | 15.24 | 14.86 | 15.14 | 15.14 | -1.68% | 36,359 |
| Aug 30, 2024 | 17.00 | 17.00 | 15.25 | 15.40 | 15.40 | 0.59% | 147,321 |