Skip to main content
logo
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.08
-0.09 (-0.47%)
At close: May 19, 2026, 4:00 PM EDT
19.17
+0.09 (0.47%)
After-hours: May 19, 2026, 7:58 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202619.1819.2018.9019.0819.08-0.47%3,289,274
May 18, 202619.4019.4019.0219.1719.17-4,259,835
May 15, 202619.2419.3318.9819.1719.17-3,795,086
May 14, 202618.9019.1818.7919.1719.171.59%2,199,378
May 13, 202618.8618.9418.5818.8718.870.32%2,149,669
May 12, 202618.8018.9518.6118.8118.81-0.11%3,056,295
May 11, 202618.7518.9018.6918.8318.830.11%3,144,769
May 8, 202618.9318.9618.6418.8118.81-0.37%2,328,272
May 7, 202619.0919.1018.8118.8818.88-0.16%2,100,694
May 6, 202618.9218.9418.6418.9118.910.85%1,590,022
May 5, 202618.9118.9118.6818.7518.75-0.11%1,492,770
May 4, 202618.8018.8918.6418.7718.770.32%2,425,786
May 1, 202618.7518.7818.6118.7118.711.08%1,506,202
Apr 30, 202618.5318.5618.2218.5118.510.43%1,205,370
Apr 29, 202618.4918.5218.2418.4318.43-0.43%1,437,653
Apr 28, 202618.6518.6918.4218.5118.51-1.86%1,184,945
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