Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
17.30
-0.03 (-0.17%)
At close: Mar 19, 2026, 4:00 PM EDT
17.35
+0.05 (0.29%)
After-hours: Mar 19, 2026, 7:55 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202617.2717.3817.2017.3017.30-0.17%386,314
Mar 18, 202617.4917.5117.3217.3317.33-0.97%465,924
Mar 17, 202617.5017.6017.4517.5017.500.75%868,322
Mar 16, 202617.4117.4817.3317.3717.370.87%410,264
Mar 13, 202617.4217.4617.1817.2217.22-0.46%399,123
Mar 12, 202617.5517.6017.2817.3017.30-1.76%428,304
Mar 11, 202617.6217.7217.4817.6117.61-406,922
Mar 10, 202617.8217.8217.5217.6117.61-0.56%539,500
Mar 9, 202617.4917.7617.3917.7117.710.34%373,863
Mar 6, 202617.6017.7417.5217.6517.65-0.73%488,402
Mar 5, 202617.7517.9217.5817.7817.780.34%626,113
Mar 4, 202617.5517.7217.5117.7217.721.84%816,574
Mar 3, 202617.1917.5016.9517.4017.40-0.74%754,793
Mar 2, 202617.3117.6017.2717.5317.530.17%538,825
Feb 27, 202617.4517.6017.3517.5017.50-0.79%1,418,558
Feb 26, 202617.4817.6617.4217.6417.640.68%896,370
Feb 25, 202617.3117.5617.2717.5217.522.28%193,036
Feb 24, 202617.0317.1816.8617.1317.130.82%243,568
Feb 23, 202617.3517.3716.9316.9916.99-2.86%421,100
Feb 20, 202617.4617.7117.4217.4917.49-0.17%312,186
Feb 19, 202617.5417.5517.3517.5217.52-0.17%191,290
Feb 18, 202617.3117.6217.2517.5517.551.68%405,175
Feb 17, 202617.2717.3717.0317.2617.26-0.29%1,129,602
Feb 13, 202617.2517.4917.1417.3117.311.58%535,640
Feb 12, 202617.6817.6816.9817.0417.04-3.35%1,057,191
Feb 11, 202618.1018.1017.4417.6317.63-2.33%324,925
Feb 10, 202618.1618.2718.0118.0518.050.33%2,766,814
Feb 9, 202617.5718.0717.4917.9917.992.86%819,121
Feb 6, 202617.3317.5117.0617.4917.493.12%417,731
Feb 5, 202617.2417.4316.9116.9616.96-3.03%823,207
Feb 4, 202617.9717.9717.2517.4917.49-3.42%627,513
Feb 3, 202618.6218.6617.8518.1118.11-1.58%799,277
Feb 2, 202618.5518.6418.3718.4018.40-1.08%956,432
Jan 30, 202618.9019.0218.5118.6018.60-2.16%420,023
Jan 29, 202619.4119.4118.7319.0119.01-1.30%1,636,460
Jan 28, 202619.5819.5819.2319.2619.26-1.23%952,445
Jan 27, 202619.7019.7019.4619.5019.50-0.36%806,322
Jan 26, 202619.6519.7419.5619.5719.57-0.15%462,619
Jan 23, 202619.6319.7519.5419.6019.60-0.20%428,602
Jan 22, 202619.6519.6819.5019.6419.641.45%455,824
Jan 21, 202619.3819.4719.1319.3619.360.36%536,262
Jan 20, 202619.4619.5419.2619.2919.29-2.25%551,708
Jan 16, 202619.9019.9419.6919.7419.74-0.43%350,141
Jan 15, 202620.1320.1419.7719.8219.82-0.95%422,577
Jan 14, 202620.1420.1719.8120.0120.01-1.14%558,055
Jan 13, 202620.3020.3220.0420.2420.240.15%406,829
Jan 12, 202620.0520.2720.0320.2120.210.45%539,196
Jan 9, 202620.4120.4120.0820.1220.12-0.54%484,406
Jan 8, 202620.6120.6320.1920.2320.23-1.94%480,951
Jan 7, 202620.5720.7320.4820.6320.630.54%456,508