ERShares Global Entrepreneurs™ Institutional Class (ENTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.88
+0.23 (1.17%)
Oct 16, 2026, 8:10 AM EST
ENTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Oct 15, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.17% |
| Oct 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.29% |
| Oct 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Oct 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.64% |
| Oct 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.50% |
| Oct 8, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.35% |
| Oct 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Oct 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% |
| Oct 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.58% |
| Oct 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.61% |
| Oct 1, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.51% |
| Sep 30, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| Sep 29, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.05% |
| Sep 28, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.72% |
| Sep 25, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.50% |
| Sep 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% |
| Sep 23, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.14% |
| Sep 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.03% |
| Sep 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Sep 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.85% |
| Sep 17, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.76% |
| Sep 16, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.55% |
| Sep 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.55% |
| Sep 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.42% |
| Sep 11, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.66% |
| Sep 10, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.36% |
| Sep 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.06% |
| Sep 8, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.64% |
| Sep 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.03% |
| Sep 3, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.55% |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Sep 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -1.86% |
| Aug 31, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Aug 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% |
| Aug 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.14% |
| Aug 26, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.64% |
| Aug 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.05% |
| Aug 24, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.55% |
| Aug 21, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.05% |
| Aug 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.65% |
| Aug 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.01% |
| Aug 18, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.73% |
| Aug 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.88% |
| Aug 14, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.54% |
| Aug 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.74% |
| Aug 12, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.20% |
| Aug 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| Aug 10, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.05% |
| Aug 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.31% |