Dark

ENTR
ERShares Entrepreneurs ETF
stock NASDAQ

Inactive

Aug 28, 2024

15.27USD-1.037%(-0.16)322

Pre-market

0.00USD-100.000%(-15.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-28	15.2700	15.2700	15.2700	15.2700	-1.037%	322	0.000%
2024-08-26	15.4300	15.4300	15.4300	15.4300	+0.325%	6,564	-1.037%
2024-08-16	15.3800	15.3800	15.3800	15.3800	+10.172%	697	-0.715%
2024-08-08	13.9600	13.9600	13.9600	13.9600	+0.072%	471	+9.384%
2024-08-07	14.3650	14.3650	13.9500	13.9500	-2.174%	25	+9.462%
2024-08-06	14.5400	14.5400	14.2600	14.2600	+1.135%	51	+7.083%
2024-08-05	14.1890	14.1890	14.1000	14.1000	-2.759%	0	+8.298%
2024-08-02	14.2564	14.5000	14.2564	14.5000	-2.390%	5	+5.310%
2024-08-01	15.1682	15.1682	14.7400	14.8550	-1.427%	4	+2.794%
2024-07-31	15.1400	15.1400	15.0701	15.0701	+0.669%	0	+1.326%
2024-07-29	14.9000	14.9800	14.9000	14.9699	-0.067%	0	+2.005%
2024-07-26	15.1500	15.1500	14.9800	14.9800	-0.860%	0	+1.936%
2024-07-25	14.6401	15.1100	14.6401	15.1100	+0.332%	0	+1.059%
2024-07-24	15.5000	15.5000	15.0600	15.0600	-3.151%	0	+1.394%
2024-07-23	15.4800	15.5499	15.4800	15.5499	+0.712%	0	-1.800%
2024-07-22	15.3850	15.4699	15.3850	15.4400	+1.779%	0	-1.101%
2024-07-19	15.2445	15.2445	15.1701	15.1701	+0.464%	0	+0.659%
2024-07-18	15.4101	15.4101	15.1000	15.1000	-1.821%	0	+1.126%
2024-07-17	15.3900	15.3900	15.3800	15.3800	-2.721%	0	-0.715%
2024-07-16	15.7901	15.8102	15.7901	15.8102	+0.065%	0	-3.417%
2024-07-15	15.6900	15.9300	15.6900	15.8000	-0.503%	0	-3.354%
2024-07-12	15.8400	15.8799	15.8400	15.8799	+1.275%	0	-3.841%
2024-07-11	15.9100	15.9100	15.6299	15.6800	-0.444%	0	-2.615%
2024-07-10	15.8100	15.8100	15.7500	15.7500	-0.505%	0	-3.048%
2024-07-09	16.0000	16.0000	15.8300	15.8300	-0.534%	0	-3.538%
2024-07-08	15.8800	15.9202	15.8800	15.9150	+0.252%	0	-4.053%
2024-07-05	15.9200	15.9200	15.8300	15.8750	+0.730%	0	-3.811%
2024-07-03	15.7200	15.7600	15.6800	15.7600	+0.787%	0	-3.109%
2024-07-02	15.5400	15.6500	15.5400	15.6370	+0.301%	0	-2.347%
2024-07-01	15.5800	15.5963	15.4923	15.5900	-0.128%	0	-2.053%
2024-06-28	15.8600	15.8600	15.6100	15.6100	-0.319%	0	-2.178%
2024-06-27	15.5900	15.6900	15.5900	15.6600	+1.294%	51	-2.490%
2024-06-26	15.4500	15.4699	15.4500	15.4600	-0.323%	0	-1.229%
2024-06-25	15.5200	15.5200	15.4400	15.5101	+1.109%	0	-1.548%
2024-06-24	15.4200	15.4200	15.3300	15.3400	-1.697%	0	-0.456%
2024-06-21	15.5400	15.6048	15.5400	15.6048	-0.225%	0	-2.145%
2024-06-20	15.6400	15.8000	15.6400	15.6400	-0.698%	51	-2.366%
2024-06-18	15.4100	15.7500	15.4100	15.7500	+0.767%	0	-3.048%
2024-06-17	15.2600	15.6301	15.2600	15.6301	+1.626%	0	-2.304%
2024-06-14	15.3883	15.3997	15.3100	15.3800	-0.130%	0	-0.715%
2024-06-13	15.4000	15.4000	15.4000	15.4000	+0.353%	0	-0.844%
2024-06-12	15.4200	15.4200	15.3348	15.3459	+1.438%	51	-0.495%
2024-06-11	15.1284	15.1284	15.1284	15.1284	+0.254%	0	+0.936%
2024-06-10	15.1300	15.1300	15.0901	15.0901	+0.735%	0	+1.192%
2024-06-07	14.9900	15.0300	14.9800	14.9800	-1.318%	0	+1.936%
2024-06-06	15.1801	15.1801	15.1801	15.1801	+0.731%	0	+0.592%
2024-06-05	15.1000	15.1000	15.0700	15.0700	+2.378%	0	+1.327%
2024-06-04	14.7200	14.7200	14.7200	14.7200	+0.307%	0	+3.736%
2024-06-03	14.8500	14.8500	14.6299	14.6750	+1.183%	0	+4.055%
2024-05-31	14.6900	14.6900	14.4100	14.5034	-2.949%	0	+5.286%
2024-05-30	15.1300	15.1300	14.9441	14.9441	-1.683%	0	+2.181%
2024-05-29	15.1500	15.2384	15.1500	15.1999	-0.361%	0	+0.461%
2024-05-28	15.1600	15.2800	15.1600	15.2550	+0.098%	0	+0.098%
2024-05-24	15.0600	15.2400	15.0600	15.2400	+1.036%	51	+0.197%
2024-05-23	15.3999	15.3999	15.0838	15.0838	-1.543%	0	+1.234%
2024-05-21	15.2900	15.3629	15.2900	15.3202	-0.518%	0	-0.328%
2024-05-20	15.4000	15.4000	15.3101	15.4000	+0.919%	0	-0.844%
2024-05-17	15.2701	15.2701	15.2500	15.2597	-0.588%	0	+0.067%
2024-05-16	15.3932	15.4100	15.3500	15.3500	-0.357%	0	-0.521%
2024-05-15	15.2400	15.4050	15.2400	15.4050	+3.073%	0	-0.876%
2024-05-14	14.9457	14.9457	14.9457	14.9457	+0.307%	0	+2.170%
2024-05-13	14.9298	14.9298	14.8701	14.9000	-0.134%	0	+2.483%
2024-05-10	14.9200	14.9200	14.9200	14.9200	+0.201%	0	+2.346%
2024-05-09	14.8900	14.9000	14.8800	14.8900	0.000%	0	+2.552%
2024-05-08	14.8800	14.8900	14.8800	14.8900	-0.799%	0	+2.552%
2024-05-07	15.0100	15.0100	15.0100	15.0100	-0.001%	0	+1.732%
2024-05-06	14.9677	15.0101	14.9677	15.0101	+1.545%	0	+1.732%
2024-05-03	14.7500	14.7817	14.7500	14.7817	+1.106%	0	+3.303%
2024-05-02	14.6200	14.6200	14.6200	14.6200	-0.881%	0	+4.446%
2024-05-01	14.4291	14.7500	14.4291	14.7500	+0.889%	0	+3.525%
2024-04-30	14.8000	14.8100	14.6200	14.6200	-1.615%	0	+4.446%
2024-04-29	15.0400	15.0400	14.8502	14.8600	-0.230%	0	+2.759%
2024-04-26	14.8750	14.8942	14.8750	14.8942	+3.324%	0	+2.523%
2024-04-25	14.4150	14.4150	14.4150	14.4150	-0.465%	0	+5.931%
2024-04-24	14.6103	14.6157	14.4823	14.4823	-1.010%	0	+5.439%
2024-04-23	14.6000	14.6300	14.5700	14.6300	+2.564%	51	+4.375%
2024-04-22	14.0200	14.2642	14.0200	14.2642	+1.200%	0	+7.051%
2024-04-19	14.6000	14.6000	14.0950	14.0950	-4.589%	51	+8.336%
2024-04-18	14.7400	14.8400	14.7400	14.7730	-0.047%	0	+3.364%
2024-04-17	15.0277	15.0500	14.7500	14.7800	-1.004%	0	+3.315%
2024-04-16	14.7700	14.9299	14.7700	14.9299	+1.014%	0	+2.278%
2024-04-15	15.0900	15.0900	14.7800	14.7800	-3.241%	0	+3.315%
2024-04-12	15.3500	15.3500	15.2750	15.2750	-1.324%	0	-0.033%
2024-04-11	15.3252	15.4800	15.2700	15.4800	+1.909%	0	-1.357%
2024-04-09	15.2900	15.2900	15.1900	15.1900	-1.171%	0	+0.527%
2024-04-08	15.3350	15.3700	15.3350	15.3700	+0.261%	0	-0.651%
2024-04-05	15.3042	15.4100	15.3042	15.3300	+1.456%	51	-0.391%
2024-04-04	15.4900	15.5250	15.0700	15.1100	-1.510%	4,688	+1.059%
2024-04-03	15.2730	15.4100	15.2730	15.3416	+0.174%	5,996	-0.467%
2024-04-02	15.2700	15.3150	15.2700	15.3150	-1.194%	653	-0.294%
2024-04-01	15.5000	15.5000	15.5000	15.5000	+0.065%	286	-1.484%
2024-03-28	15.6000	15.6000	15.4580	15.4900	+0.259%	651	-1.420%
2024-03-27	15.4300	15.4500	15.4300	15.4500	-0.515%	370	-1.165%
2024-03-26	15.5100	15.7500	15.5100	15.5300	-0.129%	19,946	-1.674%
2024-03-25	15.5400	15.6100	15.5400	15.5500	+0.276%	3,110	-1.801%
2024-03-22	15.4800	15.5072	15.4800	15.5072	+0.014%	459	-1.530%
2024-03-21	15.5300	15.5301	15.5050	15.5050	+1.274%	2,758	-1.516%
2024-03-20	15.1100	15.3150	15.1100	15.3100	+1.351%	2,907	-0.261%
2024-03-19	14.8377	15.1059	14.8300	15.1059	-0.225%	1,251	+1.086%
2024-03-18	15.3500	15.3500	15.1100	15.1400	+0.769%	13,072	+0.859%
2024-03-15	15.2000	15.2000	15.0244	15.0244	-1.790%	5,893	+1.635%
2024-03-14	15.2983	15.2983	15.2983	15.2983	-0.900%	287	-0.185%
2024-03-13	15.3800	15.4800	15.3700	15.4373	-0.017%	7,795	-1.084%
2024-03-12	15.2200	15.4400	15.1500	15.4400	+2.914%	9,545	-1.101%
2024-03-11	15.0100	15.1100	15.0028	15.0028	-1.297%	34,022	+1.781%
2024-03-08	15.6200	15.6900	15.1800	15.2000	-1.643%	6,823	+0.461%
2024-03-07	15.2411	15.4600	15.2411	15.4539	+1.939%	42,878	-1.190%
2024-03-06	15.2000	15.2501	15.1200	15.1600	+1.337%	29,241	+0.726%
2024-03-05	15.0800	15.0800	14.7701	14.9600	-1.902%	2,184	+2.072%
2024-03-04	15.1100	15.4000	15.1100	15.2500	+1.697%	43,711	+0.131%
2024-03-01	14.8200	14.9955	14.8199	14.9955	+1.321%	2,561	+1.831%
2024-02-29	14.7900	14.8070	14.7300	14.8000	+1.296%	1,680	+3.176%
2024-02-28	14.5700	14.6800	14.5700	14.6106	-0.668%	1,505	+4.513%
2024-02-27	14.6100	14.7300	14.6100	14.7088	+0.204%	2,376	+3.815%
2024-02-26	14.6789	14.6789	14.6789	14.6789	+0.540%	51	+4.027%
2024-02-23	14.5800	14.7500	14.5800	14.6000	-0.612%	629	+4.589%
2024-02-22	14.5800	14.6899	14.5800	14.6899	+4.876%	1,239	+3.949%
2024-02-21	13.9900	14.0100	13.9900	14.0069	-2.255%	1,139	+9.018%
2024-02-20	14.2300	14.3300	14.1900	14.3300	-1.444%	1,401	+6.560%
2024-02-16	14.8000	14.8000	14.5400	14.5400	-2.285%	2,337	+5.021%
2024-02-15	14.7700	14.8800	14.7699	14.8800	+1.804%	1,914	+2.621%
2024-02-14	14.5500	14.6163	14.5000	14.6163	+2.787%	4,872	+4.472%
2024-02-13	14.0000	14.3700	14.0000	14.2200	-1.796%	39,583	+7.384%
2024-02-12	14.5003	14.5100	14.4686	14.4800	-0.196%	3,712	+5.456%
2024-02-09	14.5300	14.5400	14.5084	14.5084	+1.174%	2,106	+5.249%
2024-02-08	14.3142	14.3899	14.3100	14.3400	+0.915%	3,245	+6.485%
2024-02-07	14.1000	14.2300	14.1000	14.2100	+1.718%	6,254	+7.460%
2024-02-06	13.9200	13.9700	13.8300	13.9700	+0.072%	7,239	+9.306%
2024-02-05	14.1000	14.1000	13.7900	13.9600	0.000%	1,987	+9.384%
2024-02-02	13.8601	13.9600	13.8600	13.9600	+2.622%	1,570	+9.384%
2024-02-01	13.4300	13.6033	13.4300	13.6033	+1.290%	258	+12.252%
2024-01-31	13.5300	13.5300	13.4300	13.4300	-1.899%	237	+13.701%
2024-01-30	13.8500	13.8500	13.6900	13.6900	-0.436%	377	+11.541%
2024-01-29	13.5460	13.7500	13.5400	13.7500	+2.383%	545	+11.055%
2024-01-26	13.4300	13.4300	13.4300	13.4300	+0.149%	23	+13.701%
2024-01-25	13.4100	13.4100	13.4000	13.4100	+0.449%	884	+13.870%
2024-01-24	13.3400	13.3500	13.3400	13.3500	-0.550%	195	+14.382%
2024-01-23	13.3400	13.4238	13.3400	13.4238	+0.282%	381	+13.753%
2024-01-22	13.4000	13.4000	13.3861	13.3861	+1.333%	162	+14.074%
2024-01-19	13.0637	13.2100	13.0637	13.2100	+1.733%	618	+15.594%
2024-01-18	12.9400	12.9850	12.8900	12.9850	+1.248%	19,151	+17.597%
2024-01-17	12.7400	12.8250	12.7400	12.8250	-0.427%	140	+19.064%
2024-01-16	12.7500	12.9390	12.7500	12.8800	-0.464%	17,468	+18.556%
2024-01-12	13.0200	13.1500	12.9400	12.9400	-0.614%	3,871	+18.006%
2024-01-11	12.8800	13.0900	12.8800	13.0200	-0.762%	1,180	+17.281%
2024-01-10	13.1028	13.1200	13.0400	13.1200	+0.536%	2,019	+16.387%
2024-01-09	13.0500	13.0500	12.9850	13.0500	-0.534%	473	+17.011%
2024-01-08	12.9100	13.1200	12.8800	13.1200	+3.367%	551	+16.387%
2024-01-05	12.7800	12.7800	12.6450	12.6926	+0.735%	1,990	+20.306%
2024-01-04	12.6000	12.6000	12.6000	12.6000	-0.631%	109	+21.190%
2024-01-03	12.7837	12.7837	12.6300	12.6800	-3.058%	1,872	+20.426%
2024-01-02	13.0800	13.0800	13.0800	13.0800	-3.254%	128	+16.743%
2023-12-29	13.8800	13.8800	13.5100	13.5200	-1.580%	13,761	+12.944%
2023-12-28	13.8400	13.8400	13.7300	13.7370	-0.384%	2,410	+11.160%
2023-12-27	13.7400	13.7900	13.7400	13.7900	+0.145%	3,781	+10.732%
2023-12-26	13.4400	13.7700	13.4400	13.7700	+1.274%	6,445	+10.893%
2023-12-22	13.6300	13.6700	13.5968	13.5968	-0.086%	23,658	+12.306%
2023-12-21	13.4800	13.6085	13.4800	13.6085	+2.089%	2,205	+12.209%
2023-12-20	13.8000	13.8000	13.3300	13.3300	-2.558%	17,104	+14.554%
2023-12-19	13.5900	13.7700	13.5900	13.6800	+2.242%	7,800	+11.623%
2023-12-18	13.3404	13.3800	13.3404	13.3800	+0.332%	476	+14.126%
2023-12-15	13.4098	13.4098	13.3357	13.3357	-0.628%	457	+14.505%
2023-12-14	13.4700	13.4700	13.3800	13.4200	+2.757%	2,394	+13.785%
2023-12-13	12.6900	13.0600	12.6900	13.0600	+2.512%	1,630	+16.922%
2023-12-12	12.6700	12.7400	12.6700	12.7400	+0.711%	417	+19.859%
2023-12-11	12.6500	12.6500	12.6500	12.6500	+0.397%	40	+20.711%
2023-12-08	12.6000	12.6000	12.6000	12.6000	+1.286%	129	+21.190%
2023-12-07	12.4300	12.4400	12.4300	12.4400	+0.455%	337	+22.749%
2023-12-06	12.5700	12.5700	12.3836	12.3836	-0.931%	805	+23.308%
2023-12-05	12.4900	12.5000	12.4900	12.5000	-0.775%	224	+22.160%
2023-12-04	12.6200	12.6300	12.5976	12.5976	-0.493%	1,024	+21.214%
2023-12-01	12.3600	12.6600	12.3600	12.6600	+3.094%	739	+20.616%
2023-11-30	12.2300	12.2800	12.2300	12.2800	-0.647%	459	+24.349%
2023-11-29	12.2600	12.4399	12.2600	12.3600	+1.311%	1,468	+23.544%
2023-11-28	12.2000	12.2000	12.2000	12.2000	+0.826%	127	+25.164%
2023-11-27	12.1300	12.1690	12.1000	12.1000	+0.116%	588	+26.198%
2023-11-24	12.0900	12.1100	12.0400	12.0860	-0.074%	863	+26.345%
2023-11-22	12.1100	12.1201	12.0900	12.0950	+0.290%	1,172	+26.251%
2023-11-21	12.0663	12.0663	12.0600	12.0600	-0.904%	252	+26.617%
2023-11-20	12.1000	12.1700	12.0850	12.1700	+1.248%	612	+25.472%
2023-11-17	11.9850	12.0200	11.9850	12.0200	+0.839%	403	+27.038%
2023-11-16	11.8600	11.9200	11.8400	11.9200	-0.749%	2,577	+28.104%
2023-11-15	12.2500	12.2500	12.0100	12.0100	+0.010%	937	+27.144%
2023-11-14	12.0088	12.0088	12.0088	12.0088	+2.777%	333	+27.157%
2023-11-13	11.6843	11.6843	11.6843	11.6843	+0.239%	40	+30.688%
2023-11-10	11.6019	11.6564	11.6019	11.6564	+1.690%	357	+31.001%
2023-11-09	11.4627	11.4627	11.4627	11.4627	-1.354%	28	+33.215%
2023-11-08	11.6100	11.6200	11.6100	11.6200	+0.172%	849	+31.411%
2023-11-07	11.5000	11.6300	11.5000	11.6000	+1.256%	1,124	+31.638%
2023-11-06	11.4700	11.4700	11.3850	11.4561	-0.524%	2,733	+33.291%
2023-11-03	11.4099	11.5164	11.4099	11.5164	+1.870%	474	+32.594%
2023-11-02	11.3000	11.3050	11.3000	11.3050	+2.477%	268	+35.073%
2023-11-01	10.9001	11.0317	10.9001	11.0317	+0.356%	353	+38.419%
2023-10-31	10.8900	10.9926	10.8900	10.9926	+1.368%	14,961	+38.912%
2023-10-30	10.8700	10.8700	10.8443	10.8443	+0.965%	670	+40.811%
2023-10-27	10.7200	10.7406	10.7200	10.7406	+0.316%	311	+42.171%
2023-10-26	10.7068	10.7068	10.7068	10.7068	-1.682%	101	+42.620%
2023-10-25	11.0900	11.0900	10.8900	10.8900	-3.872%	583	+40.220%
2023-10-24	11.3400	11.3400	11.2201	11.3286	+1.755%	1,384	+34.792%
2023-10-23	10.9800	11.2000	10.9800	11.1332	+0.328%	833	+37.157%
2023-10-20	11.0968	11.0968	11.0968	11.0968	-2.073%	50	+37.607%
2023-10-19	11.3317	11.3317	11.3317	11.3317	-1.182%	19	+34.755%
2023-10-18	11.4673	11.4673	11.4673	11.4673	-1.815%	148	+33.161%
2023-10-17	11.6793	11.6793	11.6793	11.6793	-0.050%	19	+30.744%
2023-10-16	11.6600	11.6851	11.6600	11.6851	+1.457%	308	+30.679%
2023-10-13	11.5300	11.5300	11.5173	11.5173	-1.556%	1,722	+32.583%
2023-10-12	11.6994	11.6994	11.6994	11.6994	-1.173%	13	+30.520%
2023-10-11	11.8383	11.8383	11.8383	11.8383	+0.401%	14	+28.988%
2023-10-10	11.7910	11.7910	11.7910	11.7910	+0.994%	31	+29.506%
2023-10-09	11.6500	11.6900	11.6500	11.6750	+0.368%	1,165	+30.792%
2023-10-06	11.6322	11.6322	11.6322	11.6322	+2.238%	179	+31.274%
2023-10-05	11.3700	11.3776	11.3700	11.3776	-0.370%	244	+34.211%
2023-10-04	11.4199	11.4199	11.4199	11.4199	+1.341%	165	+33.714%
2023-10-03	11.2688	11.2688	11.2688	11.2688	-2.330%	94	+35.507%
2023-10-02	11.5376	11.5376	11.5376	11.5376	+0.408%	81	+32.350%
2023-09-29	11.5300	11.6300	11.4907	11.4907	+0.359%	852	+32.890%
2023-09-28	11.4400	11.4496	11.4400	11.4496	+1.012%	120	+33.367%
2023-09-27	11.3300	11.3600	11.3300	11.3349	+0.813%	8,344	+34.717%
2023-09-26	11.3050	11.3050	11.2400	11.2435	-1.199%	1,422	+35.812%
2023-09-25	11.2900	11.3800	11.2600	11.3800	+0.066%	4,779	+34.183%
2023-09-22	11.3725	11.3725	11.3725	11.3725	-0.036%	111	+34.271%
2023-09-21	11.3766	11.3766	11.3766	11.3766	-2.524%	61	+34.223%
2023-09-20	11.8200	11.8201	11.6712	11.6712	-1.107%	1,708	+30.835%
2023-09-19	11.8019	11.8019	11.8019	11.8019	-0.713%	34	+29.386%
2023-09-18	11.8867	11.8867	11.8867	11.8867	-0.703%	141	+28.463%
2023-09-15	11.9300	11.9800	11.9300	11.9708	-1.321%	751	+27.560%
2023-09-14	12.1311	12.1311	12.1311	12.1311	+0.470%	99	+25.875%
2023-09-13	12.0600	12.0743	12.0600	12.0743	-0.462%	449	+26.467%
2023-09-12	12.1303	12.1303	12.1303	12.1303	-1.507%	40	+25.883%
2023-09-11	12.2401	12.3159	12.2401	12.3159	+1.122%	540	+23.986%
2023-09-08	12.1792	12.1792	12.1792	12.1792	-0.241%	46	+25.378%
2023-09-07	12.2086	12.2086	12.2086	12.2086	-0.197%	27	+25.076%
2023-09-06	12.2327	12.2327	12.2327	12.2327	-0.356%	135	+24.829%
2023-09-05	12.2764	12.2764	12.2764	12.2764	+0.377%	199	+24.385%
2023-09-01	12.2600	12.2600	12.2303	12.2303	+0.492%	338	+24.854%
2023-08-31	12.1704	12.1704	12.1704	12.1704	+1.000%	58	+25.468%
2023-08-30	12.0499	12.0499	12.0499	12.0499	+0.756%	120	+26.723%
2023-08-29	11.9595	11.9595	11.9595	11.9595	+2.222%	33	+27.681%
2023-08-28	11.6995	11.6995	11.6995	11.6995	+0.359%	34	+30.518%
2023-08-25	11.6577	11.6577	11.6577	11.6577	+0.898%	138	+30.986%
2023-08-24	11.5540	11.5540	11.5540	11.5540	-2.310%	77	+32.162%
2023-08-23	11.8272	11.8272	11.8272	11.8272	+1.471%	66	+29.109%
2023-08-22	11.6801	11.6801	11.6558	11.6558	+0.063%	1,147	+31.008%
2023-08-21	11.6485	11.6485	11.6485	11.6485	+1.492%	81	+31.090%
2023-08-18	11.4500	11.5000	11.4500	11.4773	-0.253%	1,178	+33.045%
2023-08-17	11.5000	11.5064	11.4600	11.5064	-1.647%	1,194	+32.709%
2023-08-16	11.7801	11.7801	11.6991	11.6991	-0.971%	579	+30.523%
2023-08-15	11.8138	11.8138	11.8138	11.8138	-0.390%	27	+29.256%
2023-08-14	11.8101	11.8600	11.8101	11.8600	+0.428%	3,292	+28.752%
2023-08-11	11.8100	11.8800	11.8000	11.8095	+0.161%	1,697,808	+29.303%
2023-08-10	11.7950	11.7950	11.7905	11.7905	+0.594%	133	+29.511%
2023-08-09	11.8200	11.8200	11.7209	11.7209	-1.634%	611	+30.280%
2023-08-08	11.8200	11.9156	11.8100	11.9156	-1.830%	1,059	+28.151%
2023-08-07	12.0600	12.1377	12.0001	12.1377	+0.553%	8,502	+25.806%
2023-08-04	12.1700	12.2001	12.0709	12.0709	-0.892%	418	+26.503%
2023-08-03	12.1796	12.1796	12.1796	12.1796	-0.198%	59	+25.374%
2023-08-02	12.3900	12.3900	12.1800	12.2038	-4.059%	358	+25.125%
2023-08-01	12.6900	12.7201	12.6900	12.7201	-0.494%	1,905	+20.046%
2023-07-31	12.7700	12.7846	12.7300	12.7833	+0.967%	1,459	+19.453%
2023-07-28	12.6609	12.6609	12.6609	12.6609	+2.219%	86	+20.608%
2023-07-27	12.3700	12.3861	12.3700	12.3861	-0.766%	138	+23.283%
2023-07-26	12.4000	12.4817	12.4000	12.4817	+0.094%	713	+22.339%
2023-07-25	12.5248	12.5248	12.4700	12.4700	+0.415%	725	+22.454%
2023-07-24	12.4400	12.4720	12.3800	12.4185	-0.517%	2,827	+22.962%
2023-07-21	12.5400	12.5400	12.4800	12.4830	-0.216%	6,625	+22.326%
2023-07-20	12.7500	12.7700	12.4700	12.5100	-3.289%	16,215	+22.062%
2023-07-19	13.0100	13.0100	12.9354	12.9354	+0.032%	3,072	+18.048%
2023-07-18	12.8800	12.9313	12.8800	12.9313	+0.419%	3,238	+18.086%
2023-07-17	12.5500	12.8952	12.5500	12.8774	+1.761%	3,613	+18.580%
2023-07-14	12.6545	12.6545	12.6545	12.6545	-0.904%	176	+20.669%
2023-07-13	12.7000	12.7799	12.7000	12.7700	+2.171%	1,224	+19.577%
2023-07-12	12.4310	12.4987	12.4310	12.4987	+0.552%	289	+22.173%
2023-07-11	12.4014	12.4301	12.4014	12.4301	+1.644%	858	+22.847%
2023-07-10	12.1100	12.2291	12.1100	12.2291	+1.387%	1,118	+24.866%
2023-07-07	12.0800	12.0901	12.0618	12.0618	+0.184%	4,087	+26.598%
2023-07-06	12.0000	12.0396	11.9500	12.0396	-1.635%	771	+26.831%
2023-07-05	12.1800	12.2601	12.1800	12.2397	-0.084%	3,106	+24.758%
2023-07-03	12.1700	12.2500	12.1700	12.2500	+0.083%	407	+24.653%
2023-06-30	12.1100	12.2700	12.1100	12.2398	+1.098%	583	+24.757%
2023-06-29	12.1069	12.1069	12.1069	12.1069	-0.067%	14	+26.126%
2023-06-28	12.0900	12.1900	12.0900	12.1150	+0.358%	680	+26.042%
2023-06-27	12.0718	12.0718	12.0718	12.0718	+1.457%	79	+26.493%
2023-06-26	11.8984	11.8984	11.8984	11.8984	-0.808%	163	+28.337%
2023-06-23	11.9520	11.9953	11.9520	11.9953	-0.746%	162	+27.300%
2023-06-22	12.0855	12.0855	12.0855	12.0855	+0.760%	235	+26.350%
2023-06-21	11.9943	11.9943	11.9943	11.9943	-1.625%	80	+27.310%
2023-06-20	12.2400	12.2400	12.1924	12.1924	-0.515%	346	+25.242%
2023-06-16	12.2903	12.3100	12.2555	12.2555	-0.776%	1,544	+24.597%
2023-06-15	12.3500	12.3514	12.3500	12.3514	+1.436%	598	+23.630%
2023-06-14	12.2200	12.2200	12.1766	12.1766	+0.087%	306	+25.404%
2023-06-13	12.0000	12.1660	12.0000	12.1660	+1.086%	1,113	+25.514%
2023-06-12	11.9900	12.0353	11.9899	12.0353	+1.706%	2,098	+26.877%
2023-06-09	11.8200	11.8334	11.8200	11.8334	+0.202%	250	+29.042%
2023-06-08	11.8096	11.8096	11.8096	11.8096	+0.832%	129	+29.302%
2023-06-07	11.9900	11.9900	11.7100	11.7121	-2.332%	586	+30.378%
2023-06-06	11.9917	11.9917	11.9917	11.9917	+0.444%	182	+27.338%
2023-06-05	11.8500	11.9387	11.8500	11.9387	+0.780%	913	+27.903%
2023-06-02	11.8993	11.8993	11.8463	11.8463	+1.374%	447	+28.901%
2023-06-01	11.6857	11.6857	11.6857	11.6857	+1.328%	95	+30.673%
2023-05-31	11.4500	11.5326	11.4500	11.5326	+0.412%	352	+32.407%
2023-05-30	11.4800	11.4900	11.4800	11.4853	+0.568%	538	+32.953%
2023-05-26	11.4401	11.4401	11.4204	11.4204	+1.917%	157	+33.708%
2023-05-25	11.2000	11.2056	11.2000	11.2056	+0.612%	440	+36.271%
2023-05-24	11.1000	11.1374	11.0800	11.1374	-0.117%	1,362	+37.106%
2023-05-23	11.1504	11.1504	11.1504	11.1504	-1.629%	196	+36.946%
2023-05-22	11.3351	11.3351	11.3351	11.3351	+1.251%	168	+34.714%
2023-05-19	11.2500	11.2500	11.1950	11.1950	-0.533%	132	+36.400%
2023-05-18	11.1500	11.2550	11.1500	11.2550	+2.025%	1,550	+35.673%
2023-05-17	11.0599	11.0600	11.0316	11.0316	+1.199%	427	+38.421%
2023-05-16	10.9200	10.9200	10.9009	10.9009	-0.495%	247	+40.080%
2023-05-15	10.9551	10.9551	10.9551	10.9551	+0.919%	69	+39.387%
2023-05-12	10.8300	10.8553	10.8300	10.8553	-0.630%	154	+40.669%
2023-05-11	10.9000	10.9241	10.9000	10.9241	+0.311%	1,267	+39.783%
2023-05-10	10.8902	10.8902	10.8902	10.8902	+1.162%	51	+40.218%
2023-05-09	10.7554	10.7651	10.7554	10.7651	-0.277%	274	+41.847%
2023-05-08	10.7100	10.7950	10.7100	10.7950	+0.884%	753	+41.454%
2023-05-05	10.7000	10.7400	10.6987	10.7004	+1.695%	531	+42.705%
2023-05-04	10.5221	10.5221	10.5221	10.5221	+0.231%	31	+45.123%
2023-05-03	10.5500	10.5600	10.4978	10.4978	-0.159%	399	+45.459%
2023-05-02	10.5700	10.5700	10.5145	10.5145	-1.512%	783	+45.228%
2023-05-01	10.6500	10.6759	10.6203	10.6759	+0.117%	873	+43.032%
2023-04-28	10.6634	10.6634	10.6634	10.6634	-0.023%	33	+43.200%
2023-04-27	10.6500	10.6659	10.6500	10.6659	+1.499%	227	+43.167%
2023-04-26	10.5084	10.5084	10.5084	10.5084	+0.310%	33	+45.312%
2023-04-25	10.6200	10.6200	10.4759	10.4759	-2.595%	711	+45.763%
2023-04-24	10.8700	10.8700	10.7550	10.7550	-0.554%	514	+41.980%
2023-04-21	10.8050	10.8149	10.8050	10.8149	+0.363%	463	+41.194%
2023-04-20	10.8699	10.8700	10.7758	10.7758	-1.004%	1,301	+41.706%
2023-04-19	10.8500	10.9198	10.8500	10.8851	-0.468%	768	+40.284%
2023-04-18	10.9036	10.9500	10.9036	10.9363	+0.270%	540	+39.627%
2023-04-17	10.8600	10.9068	10.8600	10.9068	+0.372%	189	+40.004%
2023-04-14	10.8600	10.8664	10.8001	10.8664	-0.376%	2,147	+40.525%
2023-04-13	10.8999	10.9074	10.8737	10.9074	+1.820%	531	+39.997%
2023-04-12	10.7352	10.8400	10.7124	10.7124	-0.692%	1,823	+42.545%
2023-04-11	10.7500	10.7870	10.7500	10.7870	-0.397%	337	+41.559%
2023-04-10	10.7400	10.8300	10.6600	10.8300	+0.547%	1,771	+40.997%
2023-04-06	10.7700	10.7711	10.7700	10.7711	+0.643%	246	+41.768%
2023-04-05	10.7000	10.7023	10.7000	10.7023	-1.900%	278	+42.680%
2023-04-04	10.9200	10.9300	10.9096	10.9096	-0.285%	654,179	+39.968%
2023-04-03	10.9408	10.9408	10.9408	10.9408	-0.597%	734	+39.569%
2023-03-31	10.8650	11.0065	10.8650	11.0065	+2.312%	986	+38.736%
2023-03-30	10.7748	10.7748	10.7509	10.7578	+0.513%	1,620	+41.944%
2023-03-29	10.7029	10.7029	10.7029	10.7029	+1.449%	63	+42.672%
2023-03-28	10.6000	10.6000	10.5200	10.5500	-0.659%	2,050	+44.739%
2023-03-27	10.6400	10.6800	10.5900	10.6200	+0.584%	2,268	+43.785%
2023-03-24	10.5050	10.5800	10.4750	10.5583	-0.619%	3,411	+44.626%
2023-03-23	10.6780	10.6780	10.5599	10.6241	+1.375%	846	+43.730%
2023-03-22	10.5900	10.5900	10.4800	10.4800	-2.043%	816	+45.706%
2023-03-21	10.6500	10.6986	10.6500	10.6986	+2.296%	1,123	+42.729%
2023-03-20	10.4585	10.4585	10.4585	10.4585	+0.276%	17	+46.006%
2023-03-17	10.4297	10.4297	10.4297	10.4297	-1.092%	33	+46.409%
2023-03-16	10.5448	10.5448	10.5448	10.5448	+2.595%	81	+44.811%
2023-03-15	10.1803	10.2781	10.1803	10.2781	-0.191%	400	+48.568%
2023-03-14	10.2978	10.2978	10.2978	10.2978	+1.779%	104	+48.284%
2023-03-13	10.0506	10.1178	10.0506	10.1178	+0.828%	400	+50.922%
2023-03-10	10.1800	10.1800	10.0000	10.0347	-2.563%	570	+52.172%
2023-03-09	10.6200	10.6200	10.2987	10.2987	-2.797%	287	+48.271%
2023-03-08	10.4300	10.5950	10.4300	10.5950	+0.374%	2,451	+44.125%
2023-03-07	10.5555	10.5555	10.5555	10.5555	-0.813%	38	+44.664%
2023-03-06	10.6420	10.6420	10.6420	10.6420	-0.579%	449	+43.488%
2023-03-03	10.7040	10.7040	10.7040	10.7040	+2.968%	26	+42.657%
2023-03-02	10.3100	10.3955	10.2862	10.3955	+0.843%	558	+46.890%
2023-03-01	10.3499	10.3499	10.2800	10.3086	-0.503%	12,238	+48.129%
2023-02-28	10.3900	10.4000	10.3607	10.3607	+0.443%	553	+47.384%
2023-02-27	10.3200	10.3699	10.3150	10.3150	+0.669%	1,100	+48.037%
2023-02-24	10.3000	10.3000	10.2000	10.2465	-1.853%	8,357	+49.026%
2023-02-23	10.4499	10.4499	10.4300	10.4400	+0.831%	1,093	+46.264%
2023-02-22	10.3200	10.4043	10.3200	10.3540	+0.574%	316	+47.479%
2023-02-21	10.3987	10.3987	10.2949	10.2949	-2.727%	527	+48.326%
2023-02-17	10.5835	10.5835	10.5835	10.5835	-1.269%	12	+44.281%

.dark-mode .MjlkY1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MjlkY1{ color: #333333; background-color: white; border: 2px solid #333333; }ENTRERShares Entrepreneurs ETFstock NASDAQ

ENTR
ERShares Entrepreneurs ETF
stock NASDAQ