ERShares Private-Public Crossover ETF (XOVR)

NASDAQ: XOVR · Real-Time Price · USD

20.50

-0.20 (-0.97%)

At close: Sep 1, 2026, 4:00 PM EDT

20.43

-0.07 (-0.34%)

After-hours: Sep 1, 2026, 7:53 PM EDT

XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.44	20.63	20.40	20.50	20.50	-0.97%	1,432,884
Aug 31, 2026	20.58	20.72	20.51	20.70	20.70	-0.05%	1,715,612
Aug 28, 2026	20.84	21.07	20.65	20.71	20.71	-0.81%	1,332,018
Aug 27, 2026	20.75	20.92	20.71	20.88	20.88	1.90%	1,010,510
Aug 26, 2026	20.33	20.58	20.33	20.49	20.49	0.15%	697,057
Aug 25, 2026	20.20	20.50	20.18	20.46	20.46	1.94%	900,440
Aug 24, 2026	20.16	20.27	20.03	20.07	20.07	-1.38%	1,068,084
Aug 21, 2026	20.08	20.37	20.02	20.35	20.35	1.75%	904,349
Aug 20, 2026	20.08	20.21	19.91	20.00	20.00	-1.14%	710,222
Aug 19, 2026	20.32	20.39	20.00	20.23	20.23	0.45%	1,034,804
Aug 18, 2026	20.11	20.40	20.11	20.14	20.14	-1.80%	813,426
Aug 17, 2026	20.50	20.81	20.50	20.51	20.51	-0.10%	813,675
Aug 14, 2026	20.64	20.79	20.47	20.53	20.53	-0.24%	1,018,181
Aug 13, 2026	20.39	20.71	20.39	20.58	20.58	0.54%	1,356,986
Aug 12, 2026	20.23	20.54	20.23	20.47	20.47	2.20%	1,083,670
Aug 11, 2026	20.23	20.32	19.96	20.03	20.03	-0.94%	1,478,107
Aug 10, 2026	20.16	20.27	20.04	20.22	20.22	0.45%	1,064,240
Aug 7, 2026	19.52	20.14	19.51	20.13	20.13	4.52%	2,479,711
Aug 6, 2026	19.08	19.46	19.08	19.26	19.26	-0.67%	1,356,638
Aug 5, 2026	19.74	19.88	19.39	19.39	19.39	-2.56%	2,181,318
Aug 4, 2026	19.36	19.97	19.36	19.90	19.90	3.43%	2,146,106
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