ERShares Private-Public Crossover ETF (XOVR)

NASDAQ: XOVR · Real-Time Price · USD

20.29

+0.11 (0.55%)

At close: Nov 4, 2026, 4:00 PM EST

20.15

-0.14 (-0.69%)

Pre-market: Nov 5, 2026, 5:44 AM EST

XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.08	20.67	20.08	20.29	20.29	0.55%	681,757
Nov 3, 2026	19.71	20.31	19.71	20.18	20.18	2.85%	871,499
Nov 2, 2026	19.84	20.20	19.61	19.62	19.62	-1.01%	523,157
Oct 30, 2026	20.20	20.22	19.66	19.82	19.82	-4.44%	652,466
Oct 29, 2026	20.55	20.78	20.47	20.74	20.74	-1.10%	766,017
Oct 28, 2026	21.00	21.06	20.88	20.97	20.97	-0.66%	558,977
Oct 27, 2026	20.87	21.20	20.84	21.11	21.11	1.05%	1,158,934
Oct 26, 2026	20.75	20.90	20.58	20.89	20.89	0.58%	798,296
Oct 23, 2026	20.67	20.90	20.50	20.77	20.77	-0.10%	529,111
Oct 22, 2026	21.11	21.22	20.63	20.79	20.79	-3.57%	869,118
Oct 21, 2026	21.46	21.78	21.42	21.56	21.56	1.75%	1,232,354
Oct 20, 2026	20.86	21.31	20.80	21.19	21.19	0.62%	571,494
Oct 19, 2026	20.99	21.19	20.97	21.06	21.06	1.10%	753,680
Oct 16, 2026	21.34	21.36	20.71	20.83	20.83	-2.75%	308,899
Oct 15, 2026	20.86	21.44	20.82	21.42	21.42	0.80%	561,222
Oct 14, 2026	21.55	21.62	21.15	21.25	21.25	-2.75%	842,381
Oct 13, 2026	21.80	21.92	21.70	21.85	21.85	-0.59%	741,616
Oct 12, 2026	22.16	22.16	21.95	21.98	21.98	-0.90%	307,064
Oct 9, 2026	22.16	22.20	22.01	22.18	22.18	1.51%	1,026,915
Oct 8, 2026	22.09	22.14	21.72	21.85	21.85	-1.40%	887,501
Oct 7, 2026	22.05	22.25	22.05	22.16	22.16	-0.67%	598,128
Oct 6, 2026	22.50	22.81	22.31	22.31	22.31	-0.53%	570,234
Oct 5, 2026	21.72	22.47	21.70	22.43	22.43	3.08%	714,607
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