ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
21.16
+0.12 (0.57%)
At close: Oct 2, 2025, 4:00 PM EDT
21.14
-0.02 (-0.11%)
After-hours: Oct 2, 2025, 5:45 PM EDT
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.24 | 21.24 | 20.95 | 21.16 | - | 0.57% | 155,663 |
| Oct 1, 2025 | 20.95 | 21.10 | 20.92 | 21.04 | 21.04 | -0.38% | 259,466 |
| Sep 30, 2025 | 21.14 | 21.14 | 20.88 | 21.12 | 21.12 | -0.14% | 167,384 |
| Sep 29, 2025 | 21.10 | 21.21 | 21.04 | 21.15 | 21.15 | 1.54% | 265,926 |
| Sep 26, 2025 | 20.77 | 20.86 | 20.62 | 20.83 | 20.83 | 0.53% | 213,343 |
| Sep 25, 2025 | 20.75 | 20.86 | 20.48 | 20.72 | 20.72 | -1.19% | 237,377 |
| Sep 24, 2025 | 21.25 | 21.25 | 20.91 | 20.97 | 20.97 | -1.08% | 184,227 |
| Sep 23, 2025 | 21.44 | 21.44 | 21.16 | 21.20 | 21.20 | -0.89% | 187,843 |
| Sep 22, 2025 | 21.30 | 21.43 | 21.22 | 21.39 | 21.39 | 0.05% | 180,625 |
| Sep 19, 2025 | 21.31 | 21.38 | 21.16 | 21.38 | 21.38 | 0.75% | 147,904 |
| Sep 18, 2025 | 21.14 | 21.34 | 21.09 | 21.22 | 21.22 | 1.58% | 163,641 |
| Sep 17, 2025 | 20.94 | 20.95 | 20.57 | 20.89 | 20.89 | -0.10% | 205,837 |
| Sep 16, 2025 | 21.00 | 21.04 | 20.76 | 20.91 | 20.91 | -0.33% | 263,054 |
| Sep 15, 2025 | 20.85 | 20.98 | 20.80 | 20.98 | 20.98 | 1.16% | 233,857 |
| Sep 12, 2025 | 20.82 | 20.82 | 20.68 | 20.74 | 20.74 | -0.24% | 115,923 |
| Sep 11, 2025 | 20.87 | 20.90 | 20.71 | 20.79 | 20.79 | 0.34% | 200,244 |
| Sep 10, 2025 | 20.76 | 20.90 | 20.65 | 20.72 | 20.72 | 1.54% | 540,371 |
| Sep 9, 2025 | 20.24 | 20.41 | 20.14 | 20.41 | 20.41 | 1.17% | 191,724 |
| Sep 8, 2025 | 20.13 | 20.27 | 20.13 | 20.17 | 20.17 | 1.20% | 255,623 |
| Sep 5, 2025 | 20.08 | 20.12 | 19.62 | 19.93 | 19.93 | 0.03% | 162,507 |
| Sep 4, 2025 | 19.76 | 19.94 | 19.75 | 19.93 | 19.93 | 0.99% | 116,435 |
| Sep 3, 2025 | 19.80 | 19.87 | 19.63 | 19.73 | 19.73 | -0.15% | 93,897 |
| Sep 2, 2025 | 19.52 | 19.77 | 19.41 | 19.76 | 19.76 | -0.80% | 162,202 |
| Aug 29, 2025 | 20.11 | 20.18 | 19.82 | 19.92 | 19.92 | -0.90% | 104,342 |
| Aug 28, 2025 | 19.88 | 20.11 | 19.88 | 20.10 | 20.10 | 1.21% | 93,138 |
| Aug 27, 2025 | 20.05 | 20.05 | 19.82 | 19.86 | 19.86 | -0.70% | 140,200 |
| Aug 26, 2025 | 19.82 | 20.01 | 19.80 | 20.00 | 20.00 | 0.91% | 157,805 |
| Aug 25, 2025 | 19.85 | 19.93 | 19.69 | 19.82 | 19.82 | -0.15% | 183,945 |
| Aug 22, 2025 | 19.42 | 19.91 | 19.30 | 19.85 | 19.85 | 2.64% | 247,096 |
| Aug 21, 2025 | 19.27 | 19.41 | 19.22 | 19.34 | 19.34 | 0.05% | 125,407 |
| Aug 20, 2025 | 19.31 | 19.36 | 18.84 | 19.33 | 19.33 | -0.41% | 244,995 |
| Aug 19, 2025 | 19.94 | 19.94 | 19.37 | 19.41 | 19.41 | -2.95% | 300,164 |
| Aug 18, 2025 | 19.91 | 20.02 | 19.89 | 20.00 | 20.00 | 0.30% | 83,805 |
| Aug 15, 2025 | 19.91 | 19.96 | 19.75 | 19.94 | 19.94 | 0.25% | 86,280 |
| Aug 14, 2025 | 19.86 | 20.02 | 19.78 | 19.89 | 19.89 | -0.80% | 166,246 |
| Aug 13, 2025 | 20.35 | 20.35 | 19.93 | 20.05 | 20.05 | -0.89% | 202,343 |
| Aug 12, 2025 | 20.16 | 20.24 | 20.07 | 20.23 | 20.23 | 1.15% | 148,248 |
| Aug 11, 2025 | 20.02 | 20.17 | 19.87 | 20.00 | 20.00 | 0.10% | 369,982 |
| Aug 8, 2025 | 20.16 | 20.18 | 19.94 | 19.98 | 19.98 | -0.99% | 209,583 |
| Aug 7, 2025 | 20.30 | 20.30 | 19.91 | 20.18 | 20.18 | 0.35% | 220,168 |
| Aug 6, 2025 | 19.93 | 20.13 | 19.85 | 20.11 | 20.11 | 1.67% | 265,336 |
| Aug 5, 2025 | 20.00 | 20.06 | 19.68 | 19.78 | 19.78 | -0.90% | 165,754 |
| Aug 4, 2025 | 19.53 | 19.97 | 19.53 | 19.96 | 19.96 | 2.83% | 206,533 |
| Aug 1, 2025 | 19.36 | 19.60 | 19.03 | 19.41 | 19.41 | -1.22% | 324,384 |
| Jul 31, 2025 | 19.84 | 19.94 | 19.62 | 19.65 | 19.65 | 0.46% | 248,017 |
| Jul 30, 2025 | 19.44 | 19.63 | 19.39 | 19.56 | 19.56 | 0.88% | 245,508 |
| Jul 29, 2025 | 19.68 | 19.72 | 19.32 | 19.39 | 19.39 | -1.47% | 261,982 |
| Jul 28, 2025 | 19.74 | 19.74 | 19.59 | 19.68 | 19.68 | 0.41% | 751,804 |
| Jul 25, 2025 | 19.58 | 19.65 | 19.51 | 19.60 | 19.60 | 0.31% | 128,996 |
| Jul 24, 2025 | 19.50 | 19.57 | 19.40 | 19.54 | 19.54 | 0.51% | 144,635 |