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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 18.25 | 18.35 | 17.98 | 18.08 | 18.08 | -0.55% | 870,356 |
Jun 4, 2025 | 18.10 | 18.22 | 18.02 | 18.18 | 18.18 | 0.44% | 227,317 |
Jun 3, 2025 | 18.01 | 18.14 | 17.90 | 18.10 | 18.10 | 0.89% | 326,434 |
Jun 2, 2025 | 17.78 | 17.95 | 17.61 | 17.94 | 17.94 | 0.79% | 455,317 |
May 30, 2025 | 17.78 | 17.83 | 17.49 | 17.80 | 17.80 | -0.06% | 140,890 |
May 29, 2025 | 18.12 | 18.12 | 17.73 | 17.81 | 17.81 | -0.45% | 142,420 |
May 28, 2025 | 18.01 | 18.05 | 17.89 | 17.89 | 17.89 | -0.83% | 153,528 |
May 27, 2025 | 17.95 | 18.08 | 17.82 | 18.04 | 18.04 | 2.04% | 308,339 |
May 23, 2025 | 17.56 | 17.76 | 17.50 | 17.68 | 17.68 | -0.73% | 151,102 |
May 22, 2025 | 17.83 | 17.93 | 17.75 | 17.81 | 17.81 | 0.34% | 109,091 |
May 21, 2025 | 17.86 | 18.10 | 17.72 | 17.75 | 17.75 | -1.44% | 183,050 |
May 20, 2025 | 18.12 | 18.12 | 17.94 | 18.01 | 18.01 | -0.72% | 192,688 |
May 19, 2025 | 17.87 | 18.17 | 17.85 | 18.14 | 18.14 | -0.11% | 211,561 |
May 16, 2025 | 18.08 | 18.16 | 17.99 | 18.16 | 18.16 | 1.17% | 241,776 |
May 15, 2025 | 18.01 | 18.07 | 17.82 | 17.95 | 17.95 | -0.72% | 282,968 |
May 14, 2025 | 18.10 | 18.15 | 18.01 | 18.08 | 18.08 | 0.56% | 323,265 |
May 13, 2025 | 17.62 | 18.05 | 17.62 | 17.98 | 17.98 | 2.28% | 281,219 |
May 12, 2025 | 17.60 | 17.61 | 17.35 | 17.58 | 17.58 | 3.59% | 1,043,805 |
May 9, 2025 | 17.07 | 17.13 | 16.87 | 16.97 | 16.97 | -0.24% | 100,208 |
May 8, 2025 | 16.92 | 17.14 | 16.85 | 17.01 | 17.01 | 1.13% | 154,996 |
May 7, 2025 | 16.74 | 16.84 | 16.57 | 16.82 | 16.82 | 0.30% | 163,811 |
May 6, 2025 | 16.69 | 16.90 | 16.60 | 16.77 | 16.77 | -1.06% | 176,298 |
May 5, 2025 | 16.80 | 17.03 | 16.77 | 16.95 | 16.95 | -0.18% | 145,903 |
May 2, 2025 | 16.76 | 17.05 | 16.76 | 16.98 | 16.98 | 2.60% | 200,055 |
May 1, 2025 | 16.67 | 16.79 | 16.55 | 16.55 | 16.55 | 0.67% | 182,094 |
Apr 30, 2025 | 16.19 | 16.44 | 16.00 | 16.44 | 16.44 | -0.36% | 166,126 |
Apr 29, 2025 | 16.35 | 16.53 | 16.32 | 16.50 | 16.50 | 1.04% | 110,661 |
Apr 28, 2025 | 16.41 | 16.44 | 16.12 | 16.33 | 16.33 | - | 175,659 |
Apr 25, 2025 | 16.26 | 16.37 | 16.12 | 16.33 | 16.33 | 0.80% | 227,699 |
Apr 24, 2025 | 15.76 | 16.23 | 15.76 | 16.20 | 16.20 | 3.32% | 380,470 |
Apr 23, 2025 | 15.85 | 16.01 | 15.62 | 15.68 | 15.68 | 2.42% | 295,999 |
Apr 22, 2025 | 15.10 | 15.39 | 15.05 | 15.31 | 15.31 | 2.61% | 89,400 |
Apr 21, 2025 | 15.18 | 15.22 | 14.79 | 14.92 | 14.92 | -3.05% | 162,912 |
Apr 17, 2025 | 15.49 | 15.49 | 15.27 | 15.39 | 15.39 | 0.07% | 99,923 |
Apr 16, 2025 | 15.50 | 15.64 | 15.20 | 15.38 | 15.38 | -2.35% | 136,430 |
Apr 15, 2025 | 15.68 | 15.84 | 15.67 | 15.75 | 15.75 | 0.64% | 157,351 |
Apr 14, 2025 | 16.02 | 16.04 | 15.56 | 15.65 | 15.65 | 0.13% | 124,625 |
Apr 11, 2025 | 15.45 | 15.67 | 15.23 | 15.63 | 15.63 | 1.23% | 114,548 |
Apr 10, 2025 | 15.73 | 15.76 | 15.04 | 15.44 | 15.44 | -4.04% | 126,089 |
Apr 9, 2025 | 14.47 | 16.15 | 14.40 | 16.09 | 16.09 | 10.58% | 271,109 |
Apr 8, 2025 | 15.31 | 15.36 | 14.38 | 14.55 | 14.55 | -1.56% | 251,303 |
Apr 7, 2025 | 14.06 | 15.32 | 13.93 | 14.78 | 14.78 | 1.23% | 412,454 |
Apr 4, 2025 | 15.00 | 15.07 | 14.42 | 14.60 | 14.60 | -5.38% | 579,672 |
Apr 3, 2025 | 15.57 | 15.74 | 15.30 | 15.43 | 15.43 | -5.74% | 309,136 |
Apr 2, 2025 | 15.90 | 16.48 | 15.83 | 16.37 | 16.37 | 1.49% | 143,013 |
Apr 1, 2025 | 15.90 | 16.18 | 15.81 | 16.13 | 16.13 | 1.13% | 158,283 |
Mar 31, 2025 | 15.77 | 15.99 | 15.47 | 15.95 | 15.95 | -0.56% | 292,424 |
Mar 28, 2025 | 16.40 | 16.42 | 15.98 | 16.04 | 16.04 | -2.25% | 189,560 |
Mar 27, 2025 | 16.66 | 16.74 | 16.40 | 16.41 | 16.41 | -1.85% | 205,897 |
Mar 26, 2025 | 17.15 | 17.16 | 16.65 | 16.72 | 16.72 | -2.62% | 300,699 |