ERShares Global Entrepreneurs™ Institutional Class (ENTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
0.00 (0.00%)
At close: Feb 13, 2026
ENTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% |
| Jan 20, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -2.27% |
| Jan 16, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.70% |
| Jan 15, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Jan 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.04% |
| Jan 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.64% |
| Jan 12, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.49% |
| Jan 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Jan 8, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.07% |
| Jan 7, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Jan 6, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.49% |
| Jan 5, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.92% |
| Jan 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% |
| Dec 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.60% |
| Dec 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.45% |
| Dec 29, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Dec 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Dec 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% |
| Dec 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% |
| Dec 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.35% |
| Dec 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.84% |
| Dec 18, 2025 | 19.58 | 19.58 | 19.58 | 19.59 | 19.58 | 1.56% |
| Dec 17, 2025 | 19.28 | 19.28 | 19.28 | 19.29 | 19.28 | -1.68% |
| Dec 16, 2025 | 19.61 | 19.61 | 19.61 | 19.62 | 19.61 | 0.31% |
| Dec 15, 2025 | 19.55 | 19.55 | 19.55 | 19.56 | 19.55 | -1.36% |
| Dec 12, 2025 | 19.82 | 19.82 | 19.82 | 19.83 | 19.82 | -1.83% |
| Dec 11, 2025 | 20.19 | 20.19 | 20.19 | 20.20 | 20.19 | -0.35% |
| Dec 10, 2025 | 20.26 | 20.26 | 20.26 | 20.27 | 20.26 | 0.60% |
| Dec 9, 2025 | 20.14 | 20.14 | 20.14 | 20.15 | 20.14 | 0.45% |
| Dec 8, 2025 | 20.05 | 20.05 | 20.05 | 20.06 | 20.05 | 0.35% |
| Dec 5, 2025 | 19.98 | 19.98 | 19.98 | 19.99 | 19.98 | 0.05% |
| Dec 4, 2025 | 19.97 | 19.97 | 19.97 | 19.98 | 19.97 | 1.32% |