Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

ERShares Private-Public Crossover ETF (XOVR)

Compare
15.59
-0.16
(-0.99%)
As of 11:53:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.5015.6415.4715.5915.5961,882
Apr 15, 202515.6815.8415.6715.7515.75157,200
Apr 14, 202516.0216.0415.5615.6515.65124,600
Apr 11, 202515.4515.6715.2315.6315.63114,400
Apr 10, 202515.7315.7615.0415.4415.44126,000
Apr 9, 202514.4716.1514.4016.0916.09271,100
Apr 8, 202515.3115.3514.3814.5514.55251,300
Apr 7, 202514.0615.3213.9314.7814.78412,500
Apr 4, 202515.0015.0714.4214.6014.60579,700
Apr 3, 202515.5715.7415.3015.4315.43309,100
Apr 2, 202515.9016.4815.8316.3716.37143,000
Apr 1, 202515.9016.1815.8116.1316.13158,300
Mar 31, 202515.7715.9815.4715.9515.95292,000
Mar 28, 202516.4016.4215.9816.0416.04189,600
Mar 27, 202516.6616.7416.4016.4116.41205,800
Mar 26, 202517.1517.1616.6516.7216.72298,900
Mar 25, 202517.1717.2217.0717.1717.17493,200
Mar 24, 202516.9317.1316.8617.1117.11288,500
Mar 21, 202516.3916.6516.3016.6216.62250,500
Mar 20, 202516.4416.7316.3716.5616.56180,100
Mar 19, 202516.3716.6916.2516.5316.53158,700
Mar 18, 202516.4216.4816.1216.2316.23133,900
Mar 17, 202516.3916.6916.3716.5816.58159,200
Mar 14, 202516.1316.3816.1116.3716.37166,000
Mar 13, 202516.2516.2815.8215.9115.91178,800
Mar 12, 202516.3416.4216.0316.2816.28259,600
Mar 11, 202515.8816.1815.7815.9915.99280,200
Mar 10, 202516.2516.3015.7915.9515.95418,000
Mar 7, 202516.4516.6716.0516.6016.60265,500
Mar 6, 202516.8817.0716.4916.5316.53241,800
Mar 5, 202517.0317.2416.8717.2217.22184,100
Mar 4, 202516.9817.3116.5917.0317.03495,600
Mar 3, 202517.7917.7917.0617.1717.17408,100
Feb 28, 202517.3117.5717.1817.5717.57334,000
Feb 27, 202517.9717.9717.3417.3617.36373,600
Feb 26, 202517.7718.0217.6917.8217.82313,100
Feb 25, 202518.0018.0017.4917.7417.74473,900
Feb 24, 202518.3518.3617.8918.0518.05372,400
Feb 21, 202518.9918.9918.2518.2618.26447,800
Feb 20, 202519.2019.2518.7318.8918.89572,100
Feb 19, 202519.3719.3719.1619.2619.26617,200
Feb 18, 202519.5919.5919.2719.3819.38508,800
Feb 14, 202519.3019.4719.2319.4619.46421,100
Feb 13, 202519.0919.2218.9519.2219.22462,600
Feb 12, 202518.6818.9818.6518.9218.92296,600
Feb 11, 202519.0319.0318.7818.8918.89395,300
Feb 10, 202519.1819.1919.0019.1419.14402,900
Feb 7, 202519.2819.3618.9319.0019.001,079,700
Feb 6, 202519.1819.2118.9619.1219.121,131,500
Feb 5, 202519.0019.1118.9119.1119.11295,400
Feb 4, 202518.9619.0318.8519.0319.03411,100
Feb 3, 202518.5718.9818.5218.8718.87573,400
Jan 31, 202519.2019.2818.9318.9818.98731,900
Jan 30, 202519.0219.2018.9119.1019.10369,600
Jan 29, 202518.9618.9718.7218.8918.89426,900
Jan 28, 202518.6019.0118.4518.9618.96618,700
Jan 27, 202518.6018.8318.3318.5318.53966,600
Jan 24, 202519.4519.4519.1819.2319.231,226,500
Jan 23, 202519.1819.3419.0619.3419.341,000,700
Jan 22, 202519.2119.3319.1619.2119.21587,500
Jan 21, 202518.9719.0318.7319.0119.01547,500
Jan 17, 202518.8518.8918.6218.7218.72437,500
Jan 16, 202518.6118.7218.5318.5618.56168,400
Jan 15, 202518.5718.6618.4318.5718.57282,000
Jan 14, 202518.2318.3718.0718.1718.17215,000
Jan 13, 202517.9518.0417.8218.0218.02213,600
Jan 10, 202518.2918.3017.9718.1818.18466,000
Jan 8, 202518.3818.5318.2118.4718.47292,400
Jan 7, 202518.8918.8918.2718.3818.38433,300
Jan 6, 202518.8418.9118.7018.7918.79549,600
Jan 3, 202518.3118.5518.2618.5518.55177,200
Jan 2, 202518.2018.3217.9818.1918.19160,700
Dec 31, 202418.3418.3417.9818.0118.01217,200
Dec 30, 202418.1818.3318.0118.2218.22225,900
Dec 27, 202418.6418.6618.2218.3718.37504,700
Dec 26, 202418.6318.7118.5218.6818.68440,100
Dec 24, 202418.5718.6518.4718.6318.63120,900
Dec 23, 202418.5018.5018.2318.4618.46182,700
Dec 20, 202418.0918.5717.8818.4518.45293,600
Dec 19, 202418.3218.3918.1018.1718.17453,500
Dec 18, 202418.9618.9618.0418.1218.12375,000
Dec 17, 202418.9818.9918.8018.8918.891,202,500
Dec 16, 202418.8019.0918.7319.0319.03535,600
Dec 13, 202418.9818.9818.6318.7118.71399,100
Dec 12, 202418.9819.0018.7818.8918.89448,300
Dec 11, 202418.8819.0018.7218.9818.98709,300
Dec 10, 202418.7418.7518.2818.3318.33483,700
Dec 9, 202419.2719.2918.5418.7218.72823,900
Dec 6, 202419.0019.2819.0019.2319.231,141,700
Dec 5, 202419.1319.1318.9318.9518.95877,900
Dec 4, 202419.0419.1618.9619.0919.0980,600
Dec 3, 202418.5118.7218.5118.6818.68102,200
Dec 2, 202418.4818.5318.4418.5318.533,300
Nov 29, 202418.4018.5118.4018.4018.403,800
Nov 27, 202418.5718.5718.1818.3318.336,900
Nov 26, 202418.5318.6118.5018.5118.5115,000
Nov 25, 202418.5618.7318.4418.4918.4914,800
Nov 22, 202418.2818.5018.2318.5018.5012,600
Nov 21, 202418.2218.2517.9818.1918.19284,300
Nov 20, 202417.9617.9617.7717.9517.957,400
Nov 19, 202417.4817.8917.4817.8917.898,700
Nov 18, 202417.5117.5417.3817.5117.519,000
Nov 15, 202417.6417.6417.2717.3217.323,100
Nov 14, 202417.8617.9117.7617.7617.7617,300
Nov 13, 202418.1418.2317.9818.0318.0318,600
Nov 12, 202418.1218.1218.0118.0918.0912,700
Nov 11, 202418.0418.0617.8318.0618.0613,000
Nov 8, 202417.6617.9217.6617.9017.9015,500
Nov 7, 202417.3117.6817.3117.6817.6824,000
Nov 6, 202416.8117.1016.8117.1017.108,700
Nov 5, 202416.2016.4916.2016.4616.4612,000
Nov 4, 202416.1016.3416.1016.2516.257,200
Nov 1, 202416.2216.3816.2216.2516.252,700
Oct 31, 202416.6216.6216.1716.1816.1810,700
Oct 30, 202416.8316.9316.8016.8016.805,500
Oct 29, 202416.6816.9416.6816.9116.919,300
Oct 28, 202416.8316.8316.6916.7116.715,700
Oct 25, 202416.7016.7516.6216.6716.675,600
Oct 24, 202416.4916.5516.4516.5016.507,000
Oct 23, 202416.5316.5416.3016.3416.34212,800
Oct 22, 202416.7016.7016.5516.6416.6410,400
Oct 21, 202416.7316.7916.6516.7416.7411,100
Oct 18, 202416.8716.8716.7316.7716.7725,200
Oct 17, 202416.8516.8516.6716.6716.6711,000
Oct 16, 202416.6716.6816.5016.6716.6728,200
Oct 15, 202416.6316.6816.5716.5916.5979,500
Oct 14, 202416.9716.9716.8016.8416.8410,600
Oct 11, 202416.7116.8016.7116.8016.80500
Oct 10, 202416.5516.6616.5316.6616.661,700
Oct 9, 202416.4116.5716.4116.5716.574,000
Oct 8, 202416.3316.4416.3316.4416.442,100
Oct 7, 202416.2916.3016.2316.2316.231,800
Oct 4, 202416.2816.3716.2216.3716.377,700
Oct 3, 202416.0316.0616.0016.0616.061,200
Oct 2, 202415.9816.0215.9816.0216.02600
Oct 1, 202416.1016.1015.8715.9415.943,500
Sep 30, 202416.0516.1416.0516.1416.1435,600
Sep 27, 202416.2816.2816.0716.0916.091,000
Sep 26, 202416.3116.3116.0416.1716.171,200
Sep 25, 202416.1616.2216.1616.1716.171,300
Sep 24, 202416.0716.1616.0316.1416.147,700
Sep 23, 202416.1616.1716.0716.0816.082,000
Sep 20, 202416.1716.1715.9516.0916.09144,100
Sep 19, 202416.0516.1016.0516.0716.07103,600
Sep 18, 202415.7415.7415.6515.6515.65648,300
Sep 17, 202415.8015.8015.7115.7115.71700
Sep 16, 202415.5715.6815.5315.6715.6725,300
Sep 13, 202415.5915.6315.5315.5315.5324,200
Sep 12, 202415.3115.4615.3115.4515.45800
Sep 11, 202414.9415.2214.6415.2215.2239,400
Sep 10, 202414.6914.8014.6614.8014.80117,600
Sep 9, 202414.7114.7114.6014.6914.6920,400
Sep 6, 202414.9114.9114.4014.5214.5233,000
Sep 5, 202414.8614.9014.8014.8714.8735,800
Sep 4, 202414.9114.9114.7514.8414.8435,200
Sep 3, 202415.2415.2414.8615.1415.1436,400
Aug 30, 202417.0017.0015.2515.4015.40147,200
Aug 29, 202415.9116.5111.9715.3115.319,200
Aug 28, 202415.2715.3115.2715.3115.31300
Aug 27, 202415.4215.4815.4215.4715.47400
Aug 26, 202415.7115.7115.4315.4515.456,600
Aug 23, 202415.5115.5715.5015.5415.541,400
Aug 22, 202415.3715.3715.3715.3715.37100
Aug 21, 202415.5615.6415.5615.6415.64700
Aug 20, 202415.5515.5515.4115.4515.451,600
Aug 19, 202415.4615.5615.4615.5615.561,000
Aug 16, 202415.2915.3815.2915.3715.37700
Aug 15, 202415.1615.3315.1615.3115.31800
Aug 14, 202414.9814.9914.9814.9814.98900
Aug 13, 202414.9014.9314.9014.9314.93500
Aug 12, 202414.5314.5914.5314.5414.541,000
Aug 9, 202414.5014.5914.5014.5914.59900
Aug 8, 202413.9614.5013.9614.5014.50500
Aug 7, 202414.3614.3613.9513.9513.95500
Aug 6, 202414.5414.5414.2614.2714.271,800
Aug 5, 202414.1914.1914.1014.1414.141,100
Aug 2, 202414.2514.5214.2514.5214.521,400
Aug 1, 202415.1715.1714.7414.8714.871,100
Jul 31, 202415.1415.1415.0715.1315.131,300
Jul 30, 202414.7314.7314.7314.7314.73100
Jul 29, 202414.9014.9814.8914.8914.891,000
Jul 26, 202415.1515.1514.9214.9214.92700
Jul 25, 202414.6415.1114.6414.8214.82800
Jul 24, 202415.5015.5014.9314.9314.931,000
Jul 23, 202415.4815.5515.4815.4815.486,100
Jul 22, 202415.3915.4715.3915.4315.432,000
Jul 19, 202415.2415.2415.1615.1615.161,100
Jul 18, 202415.4115.4115.1015.1115.112,200
Jul 17, 202415.4015.4015.3815.3815.38800
Jul 16, 202415.7915.8615.7915.8615.86900
Jul 15, 202415.6915.9315.6915.7715.771,500
Jul 12, 202415.8415.8815.7815.7815.78800
Jul 11, 202415.9115.9115.6315.6715.673,000
Jul 10, 202415.8115.8515.7415.8515.851,100
Jul 9, 202416.0016.0015.8015.8015.801,400
Jul 8, 202415.8815.9215.8815.9215.922,500
Jul 5, 202415.9215.9215.8315.8815.882,700
Jul 3, 202415.7215.7615.6815.7615.763,000
Jul 2, 202415.5415.6715.5415.6715.6711,500
Jul 1, 202415.5815.6115.4915.6115.6117,500
Jun 28, 202415.8615.8615.5815.5815.5816,100
Jun 27, 202415.5915.6915.5915.6515.6525,800
Jun 26, 202415.4515.5315.4515.5315.5324,000
Jun 25, 202415.5215.5615.4415.5615.569,800
Jun 24, 202415.4215.4215.3015.3015.303,400
Jun 21, 202415.3915.6015.3915.5915.5921,100
Jun 20, 202415.6415.8215.5915.5915.5921,400
Jun 18, 202415.4115.7515.4115.7015.703,200
Jun 17, 202415.2615.6315.2615.5515.551,300
Jun 14, 202415.3915.4115.3115.4115.418,200
Jun 13, 202415.4015.4015.3915.3915.39500
Jun 12, 202415.4215.4215.3415.3615.362,900
Jun 11, 202415.1315.1315.0915.0915.09200
Jun 10, 202415.1315.1315.0915.1115.11600
Jun 7, 202414.9915.0314.9815.0115.012,800
Jun 6, 202415.1815.1815.0715.0715.07100
Jun 5, 202415.1015.1015.0715.0915.09500
Jun 4, 202414.7214.7514.7014.7514.751,300
Jun 3, 202414.8514.8514.6314.7814.784,200
May 31, 202414.6914.7514.4114.7514.757,900
May 30, 202415.1315.1314.7914.7914.794,900
May 29, 202415.1515.2415.1515.1815.181,400
May 28, 202415.1615.2815.1615.2815.282,300
May 24, 202415.0715.2415.0615.2315.236,500
May 23, 202415.4015.4015.0715.0715.079,600
May 22, 202415.1715.1715.1715.1715.17300
May 21, 202415.2915.3615.2915.3415.341,500
May 20, 202415.4015.4015.3115.4015.402,600
May 17, 202415.2715.2815.2515.2815.281,600
May 16, 202415.4015.4115.2815.2815.287,500
May 15, 202415.2115.4215.2115.4215.428,200
May 14, 202414.9515.0014.9515.0015.00600
May 13, 202414.9314.9314.8714.8914.892,800
May 10, 202414.9214.9314.9214.9314.931,000
May 9, 202414.8914.9114.8814.9114.912,100
May 8, 202414.8814.9214.8814.9214.92700
May 7, 202415.0115.0114.9514.9514.95700
May 6, 202414.9715.0314.9715.0315.033,700
May 3, 202414.7514.7814.7514.7514.751,200
May 2, 202414.6214.6514.6214.6514.65300
May 1, 202414.4314.7514.4314.4714.471,300
Apr 30, 202414.8014.8114.6214.6514.65900
Apr 29, 202415.0415.0414.8514.9514.951,800
Apr 26, 202414.8814.9414.8814.9414.94800
Apr 25, 202414.4114.5014.4114.5014.50300
Apr 24, 202414.6114.6314.4814.5514.55800
Apr 23, 202414.6014.6014.5714.5914.59900
Apr 22, 202414.0214.2614.0214.2514.252,800
Apr 19, 202414.6014.6014.1014.1014.101,200
Apr 18, 202414.7414.8414.6714.6714.672,800
Apr 17, 202415.0315.0514.7514.7614.762,700
Apr 16, 202414.6514.9314.6514.9214.924,100