ERShares Private-Public Crossover ETF (XOVR)

XOVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	20.05	20.73	19.87	20.72	20.72	5.23%	3,534,181
Jun 26, 2026	19.20	19.93	19.20	19.69	19.69	1.13%	2,805,424
Jun 25, 2026	19.84	19.86	19.31	19.47	19.47	-1.27%	2,996,337
Jun 24, 2026	19.63	20.04	19.58	19.72	19.72	0.56%	4,435,570
Jun 23, 2026	19.35	20.00	19.27	19.61	19.61	-1.16%	5,023,094
Jun 22, 2026	20.42	20.55	19.83	19.84	19.84	-4.20%	8,733,855
Jun 18, 2026	20.52	20.88	20.17	20.71	20.71	1.17%	6,468,662
Jun 17, 2026	21.03	21.20	20.41	20.47	20.47	-2.20%	10,108,541
Jun 16, 2026	21.11	21.66	20.90	20.93	20.93	0.05%	15,427,132
Jun 15, 2026	20.33	21.11	20.19	20.92	20.92	4.81%	21,947,328
Jun 12, 2026	20.42	20.47	19.48	19.96	19.96	-0.70%	32,524,245
Jun 11, 2026	19.79	20.10	19.33	20.10	20.10	2.81%	12,804,584
Jun 10, 2026	19.80	20.10	19.55	19.55	19.55	-1.61%	8,964,364
Jun 9, 2026	20.42	20.78	19.18	19.87	19.87	-1.92%	12,384,178
Jun 8, 2026	19.82	20.28	19.60	20.26	20.26	3.47%	8,532,409
Jun 5, 2026	20.23	20.31	19.46	19.58	19.58	-4.25%	8,911,437
Jun 4, 2026	19.99	20.52	19.98	20.45	20.45	1.89%	7,410,256
Jun 3, 2026	20.32	20.34	19.82	20.07	20.07	-1.67%	6,510,758
Jun 2, 2026	20.51	20.54	20.31	20.41	20.41	-0.83%	6,327,938
Jun 1, 2026	20.47	20.70	20.33	20.58	20.58	0.68%	6,956,024
May 29, 2026	20.39	20.47	20.12	20.44	20.44	0.39%	7,050,613
May 28, 2026	19.95	20.36	19.87	20.36	20.36	2.41%	9,468,287
May 27, 2026	19.75	19.88	19.62	19.88	19.88	1.12%	12,952,001
May 26, 2026	19.77	19.79	19.50	19.66	19.66	0.67%	12,238,123
May 22, 2026	19.48	19.70	19.39	19.53	19.53	0.93%	11,383,168
May 21, 2026	19.33	19.45	19.21	19.35	19.35	-0.26%	7,082,871
May 20, 2026	19.18	19.40	18.95	19.40	19.40	1.68%	3,667,021
May 19, 2026	19.18	19.20	18.90	19.08	19.08	-0.47%	3,337,803
May 18, 2026	19.40	19.40	19.02	19.17	19.17	-	4,349,172
May 15, 2026	19.24	19.33	18.98	19.17	19.17	-	3,870,791
May 14, 2026	18.90	19.18	18.79	19.17	19.17	1.59%	2,199,378
May 13, 2026	18.86	18.94	18.58	18.87	18.87	0.32%	2,149,669
May 12, 2026	18.80	18.95	18.61	18.81	18.81	-0.11%	3,056,295
May 11, 2026	18.75	18.90	18.69	18.83	18.83	0.11%	3,144,769
May 8, 2026	18.93	18.96	18.64	18.81	18.81	-0.37%	2,328,272
May 7, 2026	19.09	19.10	18.81	18.88	18.88	-0.16%	2,100,694
May 6, 2026	18.92	18.94	18.64	18.91	18.91	0.85%	1,590,022
May 5, 2026	18.91	18.91	18.68	18.75	18.75	-0.11%	1,492,770
May 4, 2026	18.80	18.89	18.64	18.77	18.77	0.32%	2,425,786
May 1, 2026	18.75	18.78	18.61	18.71	18.71	1.08%	1,506,202
Apr 30, 2026	18.53	18.56	18.22	18.51	18.51	0.43%	1,205,370
Apr 29, 2026	18.49	18.52	18.24	18.43	18.43	-0.43%	1,437,653
Apr 28, 2026	18.65	18.69	18.42	18.51	18.51	-1.86%	1,184,945
Apr 27, 2026	18.75	18.87	18.63	18.86	18.86	0.48%	2,635,729
Apr 24, 2026	18.60	18.84	18.47	18.77	18.77	1.51%	3,860,683
Apr 23, 2026	18.76	18.76	18.23	18.49	18.49	-1.75%	2,326,474
Apr 22, 2026	18.88	19.08	18.80	18.82	18.82	3.46%	5,999,762
Apr 21, 2026	18.51	18.52	18.13	18.19	18.19	-1.14%	5,351,200
Apr 20, 2026	18.32	18.43	18.18	18.40	18.40	0.22%	3,253,641
Apr 17, 2026	18.28	18.36	18.22	18.36	18.36	1.66%	2,610,247

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 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:

Jun 30, 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.