ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
21.38
+0.22 (1.04%)
At close: Oct 24, 2025, 4:00 PM EDT
21.34
-0.04 (-0.19%)
After-hours: Oct 24, 2025, 7:47 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202521.4321.5021.3621.3821.381.04%148,318
Oct 23, 202520.8421.2020.7921.1621.162.22%141,005
Oct 22, 202520.9620.9720.4420.7020.70-1.24%149,292
Oct 21, 202520.8821.0620.8020.9620.960.19%85,996
Oct 20, 202520.8521.0020.8220.9220.920.97%129,286
Oct 17, 202520.6320.8420.4520.7220.72-0.43%136,048
Oct 16, 202521.2021.2420.7420.8120.81-1.00%109,422
Oct 15, 202521.2421.2420.8421.0221.020.48%115,800
Oct 14, 202520.8021.1220.5020.9220.92-0.66%183,487
Oct 13, 202521.0721.1720.8821.0621.061.74%121,154
Oct 10, 202521.6821.6820.7020.7020.70-3.90%288,578
Oct 9, 202521.4821.5721.3521.5421.540.47%291,383
Oct 8, 202521.2821.4421.2321.4421.441.56%146,695
Oct 7, 202521.1321.2720.8221.1121.110.24%263,657
Oct 6, 202521.3121.3321.0121.0621.06-0.14%242,563
Oct 3, 202521.2821.2820.9521.0921.09-0.33%146,310
Oct 2, 202521.2421.2420.9521.1621.160.57%156,100
Oct 1, 202520.9521.1020.9221.0421.04-0.38%259,466
Sep 30, 202521.1421.1420.8821.1221.12-0.14%167,384
Sep 29, 202521.1021.2121.0421.1521.151.54%265,926
Sep 26, 202520.7720.8620.6220.8320.830.53%213,343
Sep 25, 202520.7520.8620.4820.7220.72-1.19%237,377
Sep 24, 202521.2521.2520.9120.9720.97-1.08%184,227
Sep 23, 202521.4421.4421.1621.2021.20-0.89%187,843
Sep 22, 202521.3021.4321.2221.3921.390.05%180,625
Sep 19, 202521.3121.3821.1621.3821.380.75%147,904
Sep 18, 202521.1421.3421.0921.2221.221.58%163,641
Sep 17, 202520.9420.9520.5720.8920.89-0.10%205,837
Sep 16, 202521.0021.0420.7620.9120.91-0.33%263,054
Sep 15, 202520.8520.9820.8020.9820.981.16%233,857
Sep 12, 202520.8220.8220.6820.7420.74-0.24%115,923
Sep 11, 202520.8720.9020.7120.7920.790.34%200,244
Sep 10, 202520.7620.9020.6520.7220.721.54%540,371
Sep 9, 202520.2420.4120.1420.4120.411.17%191,724
Sep 8, 202520.1320.2720.1320.1720.171.20%255,623
Sep 5, 202520.0820.1219.6219.9319.930.03%162,507
Sep 4, 202519.7619.9419.7519.9319.930.99%116,435
Sep 3, 202519.8019.8719.6319.7319.73-0.15%93,897
Sep 2, 202519.5219.7719.4119.7619.76-0.80%162,202
Aug 29, 202520.1120.1819.8219.9219.92-0.90%104,342
Aug 28, 202519.8820.1119.8820.1020.101.21%93,138
Aug 27, 202520.0520.0519.8219.8619.86-0.70%140,200
Aug 26, 202519.8220.0119.8020.0020.000.91%157,805
Aug 25, 202519.8519.9319.6919.8219.82-0.15%183,945
Aug 22, 202519.4219.9119.3019.8519.852.64%247,096
Aug 21, 202519.2719.4119.2219.3419.340.05%125,407
Aug 20, 202519.3119.3618.8419.3319.33-0.41%244,995
Aug 19, 202519.9419.9419.3719.4119.41-2.95%300,164
Aug 18, 202519.9120.0219.8920.0020.000.30%83,805
Aug 15, 202519.9119.9619.7519.9419.940.25%86,280