ERShares Private-Public Crossover ETF (XOVR)

NASDAQ: XOVR · Real-Time Price · USD

20.22

+0.09 (0.45%)

At close: Aug 10, 2026, 4:00 PM EDT

20.11

-0.11 (-0.54%)

After-hours: Aug 10, 2026, 6:31 PM EDT

XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.16	20.27	20.04	20.22	20.22	0.45%	1,062,539
Aug 7, 2026	19.52	20.14	19.51	20.13	20.13	4.52%	2,472,717
Aug 6, 2026	19.08	19.46	19.08	19.26	19.26	-0.67%	1,355,190
Aug 5, 2026	19.74	19.88	19.39	19.39	19.39	-2.56%	2,165,329
Aug 4, 2026	19.36	19.97	19.36	19.90	19.90	3.43%	2,145,123
Aug 3, 2026	18.55	19.24	18.55	19.24	19.24	3.44%	2,119,976
Jul 31, 2026	18.86	18.94	18.40	18.60	18.60	-0.64%	803,954
Jul 30, 2026	18.51	18.78	18.49	18.72	18.72	1.35%	1,888,838
Jul 29, 2026	18.66	18.97	18.40	18.47	18.47	-1.76%	2,159,216
Jul 28, 2026	18.46	18.86	18.29	18.80	18.80	0.53%	1,668,646
Jul 27, 2026	18.71	18.89	18.44	18.70	18.70	0.86%	2,044,929
Jul 24, 2026	18.73	18.76	18.44	18.54	18.54	-1.44%	1,529,734
Jul 23, 2026	18.92	18.98	18.57	18.81	18.81	-1.21%	1,616,412
Jul 22, 2026	19.27	19.43	19.04	19.04	19.04	-2.11%	1,793,576
Jul 21, 2026	19.42	19.67	19.36	19.45	19.45	1.04%	1,468,821
Jul 20, 2026	19.37	19.58	19.23	19.25	19.25	-0.26%	1,783,796
Jul 17, 2026	19.35	19.53	19.04	19.30	19.30	-2.33%	2,263,341
Jul 16, 2026	20.11	20.25	19.71	19.76	19.76	-2.66%	2,842,315
Jul 15, 2026	20.35	20.58	20.12	20.30	20.30	-0.15%	2,291,736
Jul 14, 2026	20.20	20.51	20.20	20.33	20.33	0.49%	1,573,584
Jul 13, 2026	20.70	20.75	20.16	20.23	20.23	-2.93%	2,735,974
Jul 10, 2026	21.12	21.18	20.65	20.84	20.84	-1.12%	1,613,667
Jul 9, 2026	20.76	21.10	20.66	21.08	21.08	1.76%	1,275,022
Jul 8, 2026	20.57	20.83	20.38	20.71	20.71	-0.53%	1,647,709
Jul 7, 2026	21.10	21.32	20.76	20.82	20.82	-2.44%	1,501,693
Jul 6, 2026	21.08	21.48	21.01	21.34	21.34	1.62%	2,884,954
Jul 2, 2026	21.05	21.47	20.73	21.00	21.00	-0.52%	2,453,705
Jul 1, 2026	21.05	21.40	20.98	21.11	21.11	0.29%	4,186,591
Jun 30, 2026	20.56	21.09	20.56	21.05	21.05	1.59%	2,225,820
Jun 29, 2026	20.05	20.73	19.87	20.72	20.72	5.23%	3,550,257
Jun 26, 2026	19.20	19.93	19.20	19.69	19.69	1.13%	2,812,453
Jun 25, 2026	19.84	19.86	19.31	19.47	19.47	-1.27%	3,023,084
Jun 24, 2026	19.63	20.04	19.58	19.72	19.72	0.56%	4,458,706
Jun 23, 2026	19.35	20.00	19.27	19.61	19.61	-1.16%	5,046,509
Jun 22, 2026	20.42	20.55	19.83	19.84	19.84	-4.20%	10,191,043
Jun 18, 2026	20.52	20.88	20.17	20.71	20.71	1.17%	6,477,531
Jun 17, 2026	21.03	21.20	20.41	20.47	20.47	-2.20%	10,108,541
Jun 16, 2026	21.11	21.66	20.90	20.93	20.93	0.05%	15,427,132
Jun 15, 2026	20.33	21.11	20.19	20.92	20.92	4.81%	21,947,328
Jun 12, 2026	20.42	20.47	19.48	19.96	19.96	-0.70%	32,524,245
Jun 11, 2026	19.79	20.10	19.33	20.10	20.10	2.81%	12,804,584
Jun 10, 2026	19.80	20.10	19.55	19.55	19.55	-1.61%	8,964,364
Jun 9, 2026	20.42	20.78	19.18	19.87	19.87	-1.92%	12,384,178
Jun 8, 2026	19.82	20.28	19.60	20.26	20.26	3.47%	8,532,409
Jun 5, 2026	20.23	20.31	19.46	19.58	19.58	-4.25%	8,911,437
Jun 4, 2026	19.99	20.52	19.98	20.45	20.45	1.89%	7,410,256
Jun 3, 2026	20.32	20.34	19.82	20.07	20.07	-1.67%	6,510,758
Jun 2, 2026	20.51	20.54	20.31	20.41	20.41	-0.83%	6,327,938
Jun 1, 2026	20.47	20.70	20.33	20.58	20.58	0.68%	6,956,024
May 29, 2026	20.39	20.47	20.12	20.44	20.44	0.39%	7,050,613