Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
17.49
+0.53 (3.12%)
At close: Feb 6, 2026, 4:00 PM EST
17.63
+0.14 (0.80%)
After-hours: Feb 6, 2026, 7:58 PM EST

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.3317.5117.0617.4917.493.12%414,083
Feb 5, 202617.2417.4316.9116.9616.96-3.03%809,832
Feb 4, 202617.9717.9717.2517.4917.49-3.42%619,227
Feb 3, 202618.6218.6617.8518.1118.11-1.58%793,534
Feb 2, 202618.5518.6418.3718.4018.40-1.08%943,583
Jan 30, 202618.9019.0218.5118.6018.60-2.16%414,793
Jan 29, 202619.4119.4118.7319.0119.01-1.30%1,630,833
Jan 28, 202619.5819.5819.2319.2619.26-1.23%928,683
Jan 27, 202619.7019.7019.4619.5019.50-0.36%800,257
Jan 26, 202619.6519.7419.5619.5719.57-0.15%454,859
Jan 23, 202619.6319.7519.5419.6019.60-0.20%422,509
Jan 22, 202619.6519.6819.5019.6419.641.45%449,382
Jan 21, 202619.3819.4719.1319.3619.360.36%533,252
Jan 20, 202619.4619.5419.2619.2919.29-2.25%547,214
Jan 16, 202619.9019.9419.6919.7419.74-0.43%342,452
Jan 15, 202620.1320.1419.7719.8219.82-0.95%418,770
Jan 14, 202620.1420.1719.8120.0120.01-1.14%552,131
Jan 13, 202620.3020.3220.0420.2420.240.15%403,008
Jan 12, 202620.0520.2720.0320.2120.210.45%536,801
Jan 9, 202620.4120.4120.0820.1220.12-0.54%480,997
Jan 8, 202620.6120.6320.1920.2320.23-1.94%476,305
Jan 7, 202620.5720.7320.4820.6320.630.54%454,244
Jan 6, 202620.3620.5420.2520.5220.521.33%496,952
Jan 5, 202620.1420.3020.0220.2520.251.40%467,700
Jan 2, 202620.3220.3219.8319.9719.97-0.84%2,636,203
Dec 31, 202520.3220.3520.1320.1420.14-0.74%2,725,995
Dec 30, 202520.4420.4820.2320.2920.29-0.10%409,875
Dec 29, 202520.3520.4120.2620.3120.31-0.64%376,539
Dec 26, 202520.6120.6120.4220.4420.44-0.34%534,916
Dec 24, 202520.5620.5620.3820.5120.510.15%1,199,622
Dec 23, 202520.5220.5220.2620.4820.48-0.10%594,471
Dec 22, 202520.6020.6720.4220.5020.501.03%3,455,721
Dec 19, 202520.0820.3420.0620.2920.291.86%2,054,136
Dec 18, 202519.9920.1119.8519.9219.921.53%3,300,197
Dec 17, 202520.0120.1119.6219.6219.62-1.60%4,259,715
Dec 16, 202519.8019.9819.7119.9419.940.35%2,715,281
Dec 15, 202520.1120.1619.7819.8719.87-0.40%3,030,109
Dec 12, 202520.3220.3419.8219.9519.95-1.72%464,510
Dec 11, 202520.3020.3520.1120.3020.30-0.64%1,294,415
Dec 10, 202520.5220.5320.2820.4320.43-0.15%818,666
Dec 9, 202520.4320.6020.3720.4620.46-0.24%424,550
Dec 8, 202520.5820.6620.4320.5120.510.20%809,879
Dec 5, 202520.3020.7020.2920.4720.470.74%805,915
Dec 4, 202520.0420.3320.0320.3220.321.80%133,902
Dec 3, 202519.7620.0019.6719.9619.960.96%79,685
Dec 2, 202519.7619.9519.7019.7719.770.50%99,344
Dec 1, 202519.5719.8019.5219.6719.67-0.55%141,796
Nov 28, 202519.6619.8019.6619.7819.780.82%80,096
Nov 26, 202519.6119.7419.6019.6219.620.46%86,155
Nov 25, 202519.2619.5819.1119.5319.530.67%134,712