Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.78
+0.16 (0.82%)
At close: Nov 28, 2025, 1:00 PM EST
19.81
+0.03 (0.15%)
After-hours: Nov 28, 2025, 4:42 PM EST

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202519.6619.8019.6619.7819.780.82%78,166
Nov 26, 202519.6119.7419.6019.6219.620.46%86,154
Nov 25, 202519.2619.5819.1119.5319.530.67%134,437
Nov 24, 202519.1119.4219.0719.4019.402.11%102,271
Nov 21, 202518.9619.2018.5519.0019.000.21%185,478
Nov 20, 202519.9519.9718.9518.9618.96-3.12%215,166
Nov 19, 202519.6219.7819.3519.5719.57-0.05%205,807
Nov 18, 202519.5319.7419.3719.5819.58-0.81%147,864
Nov 17, 202520.0020.0919.5519.7419.74-1.94%267,280
Nov 14, 202519.6520.3519.6020.1320.13-128,091
Nov 13, 202520.5620.5619.9920.1320.13-3.03%169,372
Nov 12, 202521.0021.0020.6520.7620.76-0.43%104,920
Nov 11, 202520.8820.9420.7320.8520.85-0.48%362,938
Nov 10, 202520.8820.9820.7420.9520.952.34%97,525
Nov 7, 202520.1820.4819.8920.4720.470.44%191,598
Nov 6, 202520.9620.9620.2920.3820.38-2.49%207,624
Nov 5, 202520.8321.0420.7220.9020.900.53%70,743
Nov 4, 202520.9321.1220.7520.7920.79-2.67%180,742
Nov 3, 202521.5021.5021.1321.3621.360.23%276,757
Oct 31, 202521.2621.4421.1721.3121.311.52%144,656
Oct 30, 202521.2421.3420.9720.9920.99-2.73%100,585
Oct 29, 202521.7021.7121.4321.5821.58-0.19%127,585
Oct 28, 202521.7821.7821.5821.6221.62-0.41%112,952
Oct 27, 202521.7021.7421.5921.7121.711.54%158,161
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