Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
18.08
-0.10 (-0.55%)
At close: Jun 5, 2025, 4:00 PM
18.00
-0.08 (-0.44%)
Pre-market: Jun 6, 2025, 4:20 AM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202518.2518.3517.9818.0818.08-0.55%870,356
Jun 4, 202518.1018.2218.0218.1818.180.44%227,317
Jun 3, 202518.0118.1417.9018.1018.100.89%326,434
Jun 2, 202517.7817.9517.6117.9417.940.79%455,317
May 30, 202517.7817.8317.4917.8017.80-0.06%140,890
May 29, 202518.1218.1217.7317.8117.81-0.45%142,420
May 28, 202518.0118.0517.8917.8917.89-0.83%153,528
May 27, 202517.9518.0817.8218.0418.042.04%308,339
May 23, 202517.5617.7617.5017.6817.68-0.73%151,102
May 22, 202517.8317.9317.7517.8117.810.34%109,091
May 21, 202517.8618.1017.7217.7517.75-1.44%183,050
May 20, 202518.1218.1217.9418.0118.01-0.72%192,688
May 19, 202517.8718.1717.8518.1418.14-0.11%211,561
May 16, 202518.0818.1617.9918.1618.161.17%241,776
May 15, 202518.0118.0717.8217.9517.95-0.72%282,968
May 14, 202518.1018.1518.0118.0818.080.56%323,265
May 13, 202517.6218.0517.6217.9817.982.28%281,219
May 12, 202517.6017.6117.3517.5817.583.59%1,043,805
May 9, 202517.0717.1316.8716.9716.97-0.24%100,208
May 8, 202516.9217.1416.8517.0117.011.13%154,996
May 7, 202516.7416.8416.5716.8216.820.30%163,811
May 6, 202516.6916.9016.6016.7716.77-1.06%176,298
May 5, 202516.8017.0316.7716.9516.95-0.18%145,903
May 2, 202516.7617.0516.7616.9816.982.60%200,055
May 1, 202516.6716.7916.5516.5516.550.67%182,094
Apr 30, 202516.1916.4416.0016.4416.44-0.36%166,126
Apr 29, 202516.3516.5316.3216.5016.501.04%110,661
Apr 28, 202516.4116.4416.1216.3316.33-175,659
Apr 25, 202516.2616.3716.1216.3316.330.80%227,699
Apr 24, 202515.7616.2315.7616.2016.203.32%380,470
Apr 23, 202515.8516.0115.6215.6815.682.42%295,999
Apr 22, 202515.1015.3915.0515.3115.312.61%89,400
Apr 21, 202515.1815.2214.7914.9214.92-3.05%162,912
Apr 17, 202515.4915.4915.2715.3915.390.07%99,923
Apr 16, 202515.5015.6415.2015.3815.38-2.35%136,430
Apr 15, 202515.6815.8415.6715.7515.750.64%157,351
Apr 14, 202516.0216.0415.5615.6515.650.13%124,625
Apr 11, 202515.4515.6715.2315.6315.631.23%114,548
Apr 10, 202515.7315.7615.0415.4415.44-4.04%126,089
Apr 9, 202514.4716.1514.4016.0916.0910.58%271,109
Apr 8, 202515.3115.3614.3814.5514.55-1.56%251,303
Apr 7, 202514.0615.3213.9314.7814.781.23%412,454
Apr 4, 202515.0015.0714.4214.6014.60-5.38%579,672
Apr 3, 202515.5715.7415.3015.4315.43-5.74%309,136
Apr 2, 202515.9016.4815.8316.3716.371.49%143,013
Apr 1, 202515.9016.1815.8116.1316.131.13%158,283
Mar 31, 202515.7715.9915.4715.9515.95-0.56%292,424
Mar 28, 202516.4016.4215.9816.0416.04-2.25%189,560
Mar 27, 202516.6616.7416.4016.4116.41-1.85%205,897
Mar 26, 202517.1517.1616.6516.7216.72-2.62%300,699