ERShares Global Entrepreneurs™ Institutional Class (ENTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
+0.05 (0.30%)
Apr 2, 2026, 4:00 PM EST
ENTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | - | 0.30% |
| Apr 1, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.84% |
| Mar 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.05% |
| Mar 30, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.01% |
| Mar 26, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.20% |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Mar 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.88% |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.74% |
| Mar 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.45% |
| Mar 19, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.46% |
| Mar 18, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.49% |
| Mar 17, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.81% |
| Mar 16, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.05% |
| Mar 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.52% |
| Mar 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.27% |
| Mar 11, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Mar 10, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.68% |
| Mar 9, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.62% |
| Mar 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.68% |
| Mar 5, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.14% |
| Mar 4, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.86% |
| Mar 3, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.11% |
| Feb 27, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.19% |
| Feb 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.26% |
| Feb 25, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.10% |
| Feb 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.82% |
| Feb 23, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.78% |
| Feb 20, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.06% |
| Feb 19, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.45% |
| Feb 18, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.32% |
| Feb 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.11% |
| Feb 13, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.51% |
| Feb 12, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.42% |
| Feb 11, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.87% |
| Feb 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% |
| Feb 9, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.50% |
| Feb 6, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2.75% |
| Feb 5, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -2.78% |
| Feb 4, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.12% |
| Feb 3, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.60% |
| Feb 2, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.68% |
| Jan 30, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.82% |
| Jan 29, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.56% |
| Jan 28, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% |
| Jan 27, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.30% |
| Jan 26, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| Jan 23, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.15% |
| Jan 22, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.34% |