ERShares Private-Public Crossover ETF (XOVR)

XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	21.75	21.88	21.73	21.86	21.86	-0.55%	741,363
Oct 12, 2026	22.16	22.16	21.95	21.98	21.98	-0.90%	306,794
Oct 9, 2026	22.16	22.20	22.01	22.18	22.18	1.51%	1,026,669
Oct 8, 2026	22.09	22.14	21.72	21.85	21.85	-1.40%	886,235
Oct 7, 2026	22.05	22.25	22.05	22.16	22.16	-0.67%	597,852
Oct 6, 2026	22.50	22.81	22.31	22.31	22.31	-0.53%	566,117
Oct 5, 2026	21.72	22.47	21.70	22.43	22.43	3.08%	713,735
Oct 2, 2026	21.32	21.88	21.32	21.76	21.76	2.21%	925,774
Oct 1, 2026	21.30	21.46	21.26	21.29	21.29	-0.33%	827,475
Sep 30, 2026	21.36	21.54	21.35	21.36	21.36	0.23%	440,033
Sep 29, 2026	21.26	21.41	21.21	21.31	21.31	0.80%	676,913
Sep 28, 2026	21.47	21.47	21.14	21.14	21.14	-1.49%	560,590
Sep 25, 2026	21.49	21.64	21.33	21.46	21.46	0.05%	827,805
Sep 24, 2026	21.01	21.46	21.01	21.45	21.45	1.08%	408,301
Sep 23, 2026	21.44	21.56	21.22	21.22	21.22	-2.21%	416,571
Sep 22, 2026	21.38	21.72	21.35	21.70	21.70	1.17%	1,039,092
Sep 21, 2026	21.16	21.51	21.14	21.45	21.45	2.00%	1,006,675
Sep 18, 2026	21.09	21.15	20.91	21.03	21.03	-0.38%	473,149
Sep 17, 2026	20.96	21.14	20.93	21.11	21.11	1.69%	1,064,947
Sep 16, 2026	20.52	20.95	20.52	20.76	20.76	1.17%	826,238
Sep 15, 2026	20.56	20.72	20.47	20.52	20.52	-1.06%	986,323
Sep 14, 2026	20.50	20.93	20.45	20.74	20.74	-0.24%	806,366
Sep 11, 2026	20.59	20.81	20.54	20.79	20.79	1.32%	1,316,382
Sep 10, 2026	20.26	20.77	20.23	20.52	20.52	-0.29%	1,651,515
Sep 9, 2026	20.88	20.88	20.54	20.58	20.58	-1.67%	1,539,924
Sep 8, 2026	20.96	21.14	20.75	20.93	20.93	-0.57%	1,525,370
Sep 4, 2026	20.97	21.24	20.96	21.05	21.05	-0.57%	1,193,972
Sep 3, 2026	20.71	21.31	20.62	21.17	21.17	2.62%	3,306,912
Sep 2, 2026	20.32	20.64	20.30	20.63	20.63	0.63%	1,113,175
Sep 1, 2026	20.44	20.63	20.40	20.50	20.50	-0.97%	1,459,780
Aug 31, 2026	20.58	20.72	20.51	20.70	20.70	-0.05%	1,717,089
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

Data Source: S&P Global Market Intelligence Last updated: Oct 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.