Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
18.51
-0.35 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
18.44
-0.07 (-0.38%)
Pre-market: Apr 29, 2026, 9:07 AM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6518.6918.4218.5118.51-1.86%1,180,340
Apr 27, 202618.7518.8718.6318.8618.860.48%2,635,729
Apr 24, 202618.6018.8418.4718.7718.771.51%3,860,683
Apr 23, 202618.7618.7618.2318.4918.49-1.75%2,326,474
Apr 22, 202618.8819.0818.8018.8218.823.46%5,999,762
Apr 21, 202618.5118.5218.1318.1918.19-1.14%5,351,200
Apr 20, 202618.3218.4318.1818.4018.400.22%3,253,641
Apr 17, 202618.2818.3618.2218.3618.361.66%2,610,247
Apr 16, 202618.1918.1917.9018.0618.060.44%5,414,871
Apr 15, 202617.7817.9817.6617.9817.981.99%2,042,764
Apr 14, 202617.5017.6317.4617.6317.631.79%2,121,008
Apr 13, 202617.0317.3217.0017.3217.321.70%2,255,688
Apr 10, 202617.1217.1316.9217.0317.03-0.06%2,170,188
Apr 9, 202617.2617.2616.9517.0417.04-1.05%1,500,495
Apr 8, 202617.4917.5517.1717.2217.221.06%1,594,822
Apr 7, 202617.0217.0416.8517.0417.04-0.06%1,724,739
Apr 6, 202617.1117.1116.9717.0517.050.29%1,696,123
Apr 2, 202616.7817.0716.6817.0017.000.29%2,146,491
Apr 1, 202617.0417.0516.8916.9516.950.36%1,460,669
Mar 31, 202616.6416.9116.5916.8916.892.80%966,521
Mar 30, 202616.6616.6616.3716.4316.43-0.48%917,720
Mar 27, 202616.7416.7516.4816.5116.51-1.61%712,404
Mar 26, 202617.0717.0816.7816.7816.78-2.27%2,293,578
Mar 25, 202617.2417.3417.1117.1717.170.76%1,212,525
Mar 24, 202617.2517.3217.0117.0417.04-1.79%309,712
Mar 23, 202617.3117.4417.2417.3517.351.28%422,136
Mar 20, 202617.2917.3017.0217.1317.13-0.98%309,989
Mar 19, 202617.2717.3817.2017.3017.30-0.17%388,128
Mar 18, 202617.4917.5117.3217.3317.33-0.97%469,652
Mar 17, 202617.5017.6017.4517.5017.500.75%870,364
Mar 16, 202617.4117.4817.3317.3717.370.87%411,862
Mar 13, 202617.4217.4617.1817.2217.22-0.46%401,341
Mar 12, 202617.5517.6017.2817.3017.30-1.76%432,618
Mar 11, 202617.6217.7217.4817.6117.61-415,622
Mar 10, 202617.8217.8217.5217.6117.61-0.56%542,428
Mar 9, 202617.4917.7617.3917.7117.710.34%379,179
Mar 6, 202617.6017.7417.5217.6517.65-0.73%491,519
Mar 5, 202617.7517.9217.5817.7817.780.34%628,164
Mar 4, 202617.5517.7217.5117.7217.721.84%841,903
Mar 3, 202617.1917.5016.9517.4017.40-0.74%762,505
Mar 2, 202617.3117.6017.2717.5317.530.17%542,766
Feb 27, 202617.4517.6017.3517.5017.50-0.79%1,425,974
Feb 26, 202617.4817.6617.4217.6417.640.68%899,075
Feb 25, 202617.3117.5617.2717.5217.522.28%201,096
Feb 24, 202617.0317.1816.8617.1317.130.82%246,096
Feb 23, 202617.3517.3716.9316.9916.99-2.86%423,955
Feb 20, 202617.4617.7117.4217.4917.49-0.17%314,090
Feb 19, 202617.5417.5517.3517.5217.52-0.17%197,810
Feb 18, 202617.3117.6217.2517.5517.551.68%407,185
Feb 17, 202617.2717.3717.0317.2617.26-0.29%1,130,029