Dark

ERSX
ERShares NextGen Entrepreneurs ETF
stock NASDAQ

Inactive

Feb 23, 2024

11.30USD-1.439%(-0.16)1,029

Pre-market

0.00USD-100.000%(-11.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-23	11.2751	11.3000	11.2700	11.3000	-1.439%	1,029	0.000%
2024-02-22	11.5600	11.5600	11.4650	11.4650	+0.306%	210	-1.439%
2024-02-21	11.5800	11.5800	11.4300	11.4300	-6.081%	226	-1.137%
2024-02-20	12.2000	12.2000	12.1300	12.1700	-1.378%	18,301	-7.149%
2024-02-16	12.3400	12.3400	12.3400	12.3400	-0.041%	45	-8.428%
2024-02-15	12.3450	12.3450	12.3450	12.3450	+2.109%	0	-8.465%
2024-02-14	11.8200	12.0900	11.8200	12.0900	+1.473%	836,878	-6.534%
2024-02-13	11.9759	12.0000	11.9145	11.9145	-2.818%	830	-5.158%
2024-02-12	12.2200	12.2600	12.2200	12.2600	+1.072%	482	-7.830%
2024-02-09	12.1300	12.1300	12.1300	12.1300	+0.738%	8	-6.843%
2024-02-08	11.9800	12.0411	11.9800	12.0411	+0.009%	128	-6.155%
2024-02-07	11.9900	12.0400	11.9900	12.0400	+0.726%	6,095	-6.146%
2024-02-06	11.9100	11.9532	11.9100	11.9532	+1.729%	127	-5.465%
2024-02-05	11.6800	11.7712	11.6800	11.7500	-0.999%	1,014	-3.830%
2024-02-02	11.8686	11.8686	11.8686	11.8686	-0.811%	20	-4.791%
2024-02-01	11.9656	11.9656	11.9656	11.9656	+1.175%	1	-5.563%
2024-01-31	11.9200	11.9200	11.8266	11.8266	-1.486%	387	-4.453%
2024-01-30	12.0050	12.0050	12.0050	12.0050	-0.601%	8	-5.873%
2024-01-29	12.0776	12.0776	12.0776	12.0776	+1.149%	5	-6.438%
2024-01-26	11.9404	11.9404	11.9404	11.9404	+0.295%	78	-5.363%
2024-01-25	11.9053	11.9053	11.9053	11.9053	+0.131%	0	-5.084%
2024-01-24	11.8897	11.8897	11.8897	11.8897	-0.380%	3	-4.960%
2024-01-23	11.9350	11.9350	11.9350	11.9350	+0.590%	2	-5.320%
2024-01-22	11.8650	11.8650	11.8650	11.8650	+0.253%	33	-4.762%
2024-01-19	11.7400	11.8350	11.7400	11.8350	+0.838%	133	-4.520%
2024-01-18	11.6300	11.7366	11.6300	11.7366	+0.356%	595	-3.720%
2024-01-17	11.6950	11.6950	11.6950	11.6950	-0.806%	19	-3.378%
2024-01-16	11.8681	11.8681	11.7900	11.7900	-2.760%	164	-4.156%
2024-01-12	12.1247	12.1247	12.1247	12.1247	-0.185%	6	-6.802%
2024-01-11	12.1201	12.1472	12.1201	12.1472	-0.156%	307	-6.974%
2024-01-10	12.1501	12.1662	12.1501	12.1662	+0.092%	151	-7.120%
2024-01-09	12.1550	12.1550	12.1550	12.1550	-0.778%	6	-7.034%
2024-01-08	12.2503	12.2503	12.2503	12.2503	+1.603%	98	-7.757%
2024-01-05	12.0570	12.0570	12.0570	12.0570	-0.816%	2	-6.279%
2024-01-04	12.1562	12.1562	12.1562	12.1562	-0.154%	13	-7.043%
2024-01-03	12.1750	12.1750	12.1750	12.1750	-1.933%	34	-7.187%
2024-01-02	12.4150	12.4150	12.4150	12.4150	-1.979%	2	-8.981%
2023-12-29	12.6657	12.6657	12.6657	12.6657	-0.797%	24	-10.783%
2023-12-28	12.8302	12.8302	12.7674	12.7674	-0.002%	1,618	-11.493%
2023-12-27	12.7677	12.7677	12.7677	12.7677	+0.456%	27	-11.495%
2023-12-26	12.6900	12.7200	12.6900	12.7097	+0.791%	736	-11.092%
2023-12-22	12.6000	12.6100	12.6000	12.6100	+0.159%	481	-10.389%
2023-12-21	12.5080	12.5900	12.5080	12.5900	+2.069%	250	-10.246%
2023-12-20	12.3348	12.3348	12.3348	12.3348	-2.147%	50	-8.389%
2023-12-19	12.6055	12.6055	12.6055	12.6055	+2.651%	141	-10.357%
2023-12-18	12.2800	12.2800	12.2800	12.2800	-0.461%	35	-7.980%
2023-12-15	12.3369	12.3369	12.3369	12.3369	-1.051%	0	-8.405%
2023-12-14	12.4698	12.4700	12.4679	12.4679	+2.446%	705	-9.367%
2023-12-13	12.1702	12.1702	12.1702	12.1702	+1.885%	56	-7.150%
2023-12-12	11.9450	11.9450	11.9450	11.9450	+0.117%	1	-5.400%
2023-12-11	11.9311	11.9311	11.9311	11.9311	-0.040%	126	-5.290%
2023-12-08	11.9359	11.9359	11.9359	11.9359	+0.725%	0	-5.328%
2023-12-07	11.8500	11.8500	11.8500	11.8500	-0.712%	2	-4.641%
2023-12-06	12.0325	12.0325	11.9350	11.9350	+0.018%	389	-5.320%
2023-12-05	11.9328	11.9328	11.9328	11.9328	-1.463%	0	-5.303%
2023-12-04	12.1100	12.1100	12.1100	12.1100	+0.456%	93	-6.689%
2023-12-01	12.0550	12.0550	12.0550	12.0550	+1.278%	21	-6.263%
2023-11-30	11.9029	11.9029	11.9029	11.9029	-0.847%	0	-5.065%
2023-11-29	12.0046	12.0046	12.0046	12.0046	+0.164%	3	-5.869%
2023-11-28	11.9850	11.9850	11.9850	11.9850	+0.461%	0	-5.715%
2023-11-27	11.9700	11.9700	11.9300	11.9300	-0.844%	1,012	-5.281%
2023-11-24	12.0315	12.0315	12.0315	12.0315	+0.724%	0	-6.080%
2023-11-22	11.9200	11.9450	11.9200	11.9450	+0.252%	1,368	-5.400%
2023-11-21	11.9150	11.9150	11.9150	11.9150	-0.626%	0	-5.162%
2023-11-20	12.0200	12.0200	11.9900	11.9900	+0.714%	357	-5.755%
2023-11-17	11.8800	11.9100	11.8800	11.9050	+1.362%	1,442	-5.082%
2023-11-16	11.7200	11.7450	11.7200	11.7450	-2.102%	3,203	-3.789%
2023-11-15	12.0190	12.0200	11.9972	11.9972	+0.594%	1,496	-5.811%
2023-11-14	11.9263	11.9263	11.9263	11.9263	+3.720%	0	-5.251%
2023-11-13	11.4985	11.4985	11.4985	11.4985	+0.118%	0	-1.726%
2023-11-10	11.4850	11.4850	11.4850	11.4850	+0.511%	0	-1.611%
2023-11-09	11.4266	11.4266	11.4266	11.4266	-0.769%	0	-1.108%
2023-11-08	11.6000	11.6000	11.5151	11.5151	-0.603%	145	-1.868%
2023-11-07	11.5400	11.5850	11.5400	11.5850	-0.159%	113	-2.460%
2023-11-06	11.6400	11.6500	11.6034	11.6034	+0.281%	562	-2.615%
2023-11-03	11.4887	11.5709	11.4887	11.5709	+2.697%	441	-2.341%
2023-11-02	11.2670	11.2670	11.2670	11.2670	+1.001%	0	+0.293%
2023-11-01	11.1553	11.1553	11.1553	11.1553	+0.492%	61	+1.297%
2023-10-31	11.1007	11.1007	11.1007	11.1007	+0.401%	21	+1.795%
2023-10-30	11.0564	11.0564	11.0564	11.0564	+1.100%	1	+2.203%
2023-10-27	10.9361	10.9361	10.9361	10.9361	-0.579%	0	+3.328%
2023-10-26	10.9998	10.9998	10.9998	10.9998	-0.435%	0	+2.729%
2023-10-25	11.0479	11.0479	11.0479	11.0479	-1.612%	0	+2.282%
2023-10-24	11.2289	11.2289	11.2289	11.2289	+0.934%	5	+0.633%
2023-10-23	11.1400	11.1401	11.1250	11.1250	-0.269%	540	+1.573%
2023-10-20	11.1550	11.1550	11.1550	11.1550	-1.583%	0	+1.300%
2023-10-19	11.3344	11.3344	11.3344	11.3344	-0.965%	0	-0.304%
2023-10-18	11.4448	11.4448	11.4448	11.4448	-1.909%	5	-1.265%
2023-10-17	11.6558	11.6675	11.6558	11.6675	+0.485%	433	-3.150%
2023-10-16	11.6112	11.6112	11.6112	11.6112	+1.041%	0	-2.680%
2023-10-13	11.5100	11.5100	11.4916	11.4916	-0.463%	580	-1.667%
2023-10-12	11.5300	11.5450	11.5300	11.5450	-1.912%	191	-2.122%
2023-10-11	11.7700	11.7700	11.7700	11.7700	+0.131%	4	-3.993%
2023-10-10	11.7546	11.7546	11.7546	11.7546	+1.552%	4	-3.867%
2023-10-09	11.4700	11.5750	11.4700	11.5750	-0.043%	4,122	-2.376%
2023-10-06	11.5800	11.5800	11.5800	11.5800	+1.690%	20	-2.418%
2023-10-05	11.3876	11.3876	11.3876	11.3876	+0.130%	1	-0.769%
2023-10-04	11.3728	11.3728	11.3728	11.3728	+0.089%	141	-0.640%
2023-10-03	11.3627	11.3627	11.3627	11.3627	-1.928%	25	-0.552%
2023-10-02	11.6000	11.6073	11.5861	11.5861	-1.202%	686	-2.469%
2023-09-29	11.7270	11.7270	11.7270	11.7270	+0.038%	3	-3.641%
2023-09-28	11.7200	11.7350	11.7200	11.7226	+0.828%	430	-3.605%
2023-09-27	11.6200	11.6263	11.6200	11.6263	+0.270%	1,005	-2.807%
2023-09-26	11.5950	11.5950	11.5950	11.5950	-1.294%	20	-2.544%
2023-09-25	11.7470	11.7470	11.7470	11.7470	-0.262%	6	-3.805%
2023-09-22	11.8100	11.8100	11.7779	11.7779	+0.266%	260	-4.058%
2023-09-21	11.7466	11.7466	11.7466	11.7466	-1.971%	114	-3.802%
2023-09-20	11.9828	11.9828	11.9828	11.9828	-0.516%	0	-5.698%
2023-09-19	12.0450	12.0450	12.0450	12.0450	-0.641%	3	-6.185%
2023-09-18	12.1300	12.1300	12.1227	12.1227	-0.593%	122	-6.786%
2023-09-15	12.2500	12.2600	12.1950	12.1950	-0.978%	2,964	-7.339%
2023-09-14	12.3154	12.3154	12.3154	12.3154	+0.508%	14	-8.245%
2023-09-13	12.2532	12.2532	12.2532	12.2532	-0.904%	13	-7.779%
2023-09-12	12.3650	12.3650	12.3650	12.3650	-0.735%	12	-8.613%
2023-09-11	12.4566	12.4566	12.4566	12.4566	+0.777%	3	-9.285%
2023-09-08	12.3606	12.3606	12.3606	12.3606	-0.430%	0	-8.580%
2023-09-07	12.4140	12.4140	12.4140	12.4140	-1.272%	32	-8.974%
2023-09-06	12.5303	12.5740	12.5303	12.5740	-0.525%	749	-10.132%
2023-09-05	12.6500	12.6500	12.6300	12.6404	-1.129%	200	-10.604%
2023-09-01	12.7847	12.7847	12.7847	12.7847	+0.497%	26	-11.613%
2023-08-31	13.9600	13.9600	12.7000	12.7215	+0.044%	6,536	-11.174%
2023-08-30	12.7159	12.7159	12.7159	12.7159	+0.244%	211	-11.135%
2023-08-29	12.6850	12.6850	12.6850	12.6850	+1.863%	319	-10.918%
2023-08-28	12.4530	12.4530	12.4530	12.4530	+0.794%	3	-9.259%
2023-08-25	12.3549	12.3549	12.3549	12.3549	+0.817%	1	-8.538%
2023-08-24	12.2548	12.2548	12.2548	12.2548	-1.131%	0	-7.791%
2023-08-23	12.3950	12.3950	12.3950	12.3950	+0.813%	41	-8.834%
2023-08-22	12.2500	12.2950	12.2500	12.2950	-0.270%	158	-8.093%
2023-08-21	12.3283	12.3283	12.3283	12.3283	+0.027%	7	-8.341%
2023-08-18	12.3250	12.3250	12.3250	12.3250	-0.322%	0	-8.316%
2023-08-17	12.3648	12.3648	12.3648	12.3648	-0.644%	0	-8.612%
2023-08-16	12.4450	12.4450	12.4450	12.4450	-1.068%	30	-9.200%
2023-08-15	12.5793	12.5793	12.5793	12.5793	-1.230%	0	-10.170%
2023-08-14	12.6500	12.7359	12.6200	12.7359	-0.007%	3,003	-11.274%
2023-08-11	12.7368	12.7368	12.7368	12.7368	-1.297%	1	-11.281%
2023-08-10	12.9042	12.9042	12.9042	12.9042	-0.006%	0	-12.432%
2023-08-09	12.9100	12.9100	12.9050	12.9050	-1.376%	144	-12.437%
2023-08-08	13.0850	13.0850	13.0850	13.0850	-1.259%	67	-13.642%
2023-08-07	13.2518	13.2518	13.2518	13.2518	-0.058%	15	-14.729%
2023-08-04	13.2595	13.2595	13.2595	13.2595	-0.115%	66	-14.778%
2023-08-03	13.2748	13.2748	13.2748	13.2748	+1.375%	30	-14.876%
2023-08-02	13.0948	13.0948	13.0948	13.0948	-2.464%	1	-13.706%
2023-08-01	13.4256	13.4256	13.4256	13.4256	-1.213%	2	-15.832%
2023-07-31	13.4700	13.5904	13.4700	13.5904	+0.969%	692	-16.853%
2023-07-28	13.4700	13.4707	13.4600	13.4600	+1.928%	5,030	-16.048%
2023-07-27	13.2054	13.2054	13.2054	13.2054	-1.269%	0	-14.429%
2023-07-26	13.3751	13.3751	13.3751	13.3751	+0.602%	49	-15.515%
2023-07-25	13.2950	13.2950	13.2950	13.2950	+0.612%	0	-15.006%
2023-07-24	13.2141	13.2141	13.2141	13.2141	+0.297%	0	-14.485%
2023-07-21	13.1750	13.1750	13.1750	13.1750	-0.358%	0	-14.231%
2023-07-20	13.2223	13.2223	13.2223	13.2223	-1.510%	0	-14.538%
2023-07-19	13.4281	13.4281	13.4250	13.4250	+0.670%	4,038	-15.829%
2023-07-18	13.2900	13.3356	13.2900	13.3356	+0.293%	1,040	-15.264%
2023-07-17	13.2966	13.2966	13.2966	13.2966	+0.596%	70	-15.016%
2023-07-14	13.2178	13.2178	13.2178	13.2178	-0.819%	19	-14.509%
2023-07-13	13.3270	13.3270	13.3270	13.3270	+1.539%	0	-15.210%
2023-07-12	13.1000	13.1250	13.1000	13.1250	+1.540%	170	-13.905%
2023-07-11	12.9000	12.9260	12.9000	12.9260	+1.142%	279	-12.579%
2023-07-10	12.5100	12.7800	12.5100	12.7800	+0.801%	519	-11.581%
2023-07-07	12.6785	12.6785	12.6785	12.6785	+0.892%	0	-10.873%
2023-07-06	12.5400	12.5664	12.5400	12.5664	-1.806%	155	-10.078%
2023-07-05	12.7975	12.7975	12.7975	12.7975	-0.489%	1	-11.702%
2023-07-03	12.8834	12.8834	12.8600	12.8604	+0.345%	1,068	-12.133%
2023-06-30	12.8550	12.8550	12.8162	12.8162	+1.105%	349	-11.830%
2023-06-29	12.6761	12.6761	12.6761	12.6761	+0.064%	0	-10.856%
2023-06-28	12.6699	12.6700	12.6680	12.6680	+0.341%	376	-10.799%
2023-06-27	12.6250	12.6250	12.6250	12.6250	+1.243%	2	-10.495%
2023-06-26	12.4600	12.4700	12.4600	12.4700	-0.360%	528	-9.383%
2023-06-23	12.5151	12.5151	12.5151	12.5151	-1.495%	24	-9.709%
2023-06-22	12.7050	12.7050	12.7050	12.7050	-0.457%	20	-11.059%
2023-06-21	12.7633	12.7633	12.7633	12.7633	-0.559%	15	-11.465%
2023-06-20	12.8351	12.8351	12.8351	12.8351	-1.748%	204	-11.960%
2023-06-16	13.2100	13.2100	13.0634	13.0634	-0.348%	230	-13.499%
2023-06-15	13.1090	13.1090	13.1090	13.1090	+1.047%	273	-13.800%
2023-06-14	13.0000	13.0209	12.9732	12.9732	+0.039%	2,069	-12.897%
2023-06-13	12.9500	12.9682	12.9500	12.9682	+0.959%	200	-12.864%
2023-06-12	12.8450	12.8450	12.8450	12.8450	+0.557%	20	-12.028%
2023-06-09	12.7800	12.7800	12.7739	12.7739	+0.147%	265	-11.538%
2023-06-08	12.7500	12.7551	12.7500	12.7551	+0.315%	500	-11.408%
2023-06-07	12.7150	12.7150	12.7150	12.7150	-0.543%	0	-11.129%
2023-06-06	12.7844	12.7844	12.7844	12.7844	+1.166%	1	-11.611%
2023-06-05	12.6370	12.6370	12.6370	12.6370	-0.142%	38	-10.580%
2023-06-02	12.5801	12.6550	12.5800	12.6550	+1.120%	672	-10.707%
2023-06-01	12.5148	12.5148	12.5148	12.5148	+1.130%	1	-9.707%
2023-05-31	12.3750	12.3750	12.3750	12.3750	-0.722%	1	-8.687%
2023-05-30	12.4650	12.4650	12.4650	12.4650	-0.952%	14	-9.346%
2023-05-26	12.5848	12.5848	12.5848	12.5848	+1.205%	60	-10.209%
2023-05-25	12.4350	12.4350	12.4350	12.4350	-0.391%	0	-9.127%
2023-05-24	12.4800	12.4838	12.4800	12.4838	-1.353%	100	-9.483%
2023-05-23	12.6550	12.6550	12.6550	12.6550	-1.192%	51	-10.707%
2023-05-22	12.8077	12.8077	12.8077	12.8077	+0.531%	60	-11.772%
2023-05-19	12.7300	12.7400	12.7300	12.7400	-0.057%	294	-11.303%
2023-05-18	12.7473	12.7473	12.7473	12.7473	+0.175%	2	-11.354%
2023-05-17	12.6900	12.7250	12.6900	12.7250	+0.553%	791	-11.198%
2023-05-16	12.6600	12.6600	12.6550	12.6550	-1.440%	703	-10.707%
2023-05-15	12.8399	12.8400	12.8399	12.8399	+1.379%	1,102	-11.993%
2023-05-12	12.6653	12.6653	12.6653	12.6653	-1.130%	1	-10.780%
2023-05-11	12.7900	12.8100	12.7900	12.8100	+0.142%	407	-11.788%
2023-05-10	12.7700	12.7918	12.7700	12.7918	+0.392%	102	-11.662%
2023-05-09	12.7418	12.7418	12.7418	12.7418	-0.687%	1	-11.316%
2023-05-08	12.8000	12.8299	12.8000	12.8299	+0.057%	480	-11.924%
2023-05-05	12.8226	12.8226	12.8226	12.8226	+1.927%	5	-11.874%
2023-05-04	12.5800	12.6000	12.5800	12.5802	+0.147%	217	-10.176%
2023-05-03	12.6001	12.6001	12.5617	12.5617	-0.579%	117	-10.044%
2023-05-02	12.6200	12.6348	12.6200	12.6348	-1.329%	121	-10.564%
2023-05-01	12.8050	12.8050	12.8050	12.8050	-0.050%	100	-11.753%
2023-04-28	12.8100	12.8114	12.8100	12.8114	+0.679%	222	-11.797%
2023-04-27	12.7250	12.7250	12.7250	12.7250	+1.233%	24	-11.198%
2023-04-26	12.5100	12.5800	12.5100	12.5700	-0.198%	717	-10.103%
2023-04-25	12.8600	12.8600	12.5950	12.5950	-1.923%	164	-10.282%
2023-04-24	12.8420	12.8420	12.8420	12.8420	-0.450%	71	-12.007%
2023-04-21	12.8100	12.9000	12.8100	12.9000	+0.127%	383	-12.403%
2023-04-20	12.8836	12.8836	12.8836	12.8836	-0.397%	6	-12.292%
2023-04-19	12.9100	12.9391	12.9100	12.9350	-0.288%	4,496	-12.640%
2023-04-18	12.9723	12.9723	12.9723	12.9723	+0.522%	1	-12.891%
2023-04-17	12.9050	12.9050	12.9050	12.9050	+0.449%	22	-12.437%
2023-04-14	12.8473	12.8473	12.8473	12.8473	-0.343%	4	-12.044%
2023-04-13	12.8915	12.8915	12.8915	12.8915	+1.704%	131	-12.345%
2023-04-12	12.7300	12.7300	12.6755	12.6755	-0.513%	175	-10.852%
2023-04-11	12.7409	12.7409	12.7409	12.7409	+0.564%	2	-11.309%
2023-04-10	12.6695	12.6695	12.6695	12.6695	+0.097%	19	-10.809%
2023-04-06	12.6300	12.6800	12.6300	12.6572	+0.335%	3,002	-10.723%
2023-04-05	12.6900	12.6900	12.5900	12.6150	-1.331%	1,903	-10.424%
2023-04-04	12.7900	12.8000	12.7800	12.7852	-0.502%	3,452	-11.617%
2023-04-03	12.7800	12.8497	12.7700	12.8497	+0.196%	671	-12.060%
2023-03-31	12.7400	12.8246	12.7400	12.8246	+1.521%	2,492	-11.888%
2023-03-30	12.6400	12.6500	12.6200	12.6325	+0.964%	3,205	-10.548%
2023-03-29	12.5119	12.5119	12.5119	12.5119	+1.229%	11	-9.686%
2023-03-28	12.3700	12.3700	12.3400	12.3600	-0.336%	1,501	-8.576%
2023-03-27	12.3500	12.4017	12.3300	12.4017	+0.544%	1,503	-8.883%
2023-03-24	12.3346	12.3346	12.3346	12.3346	-0.487%	1	-8.388%
2023-03-23	12.3950	12.3950	12.3950	12.3950	+0.239%	38	-8.834%
2023-03-22	12.5100	12.5100	12.3655	12.3655	-0.990%	500	-8.617%
2023-03-21	12.4892	12.4892	12.4892	12.4892	+1.878%	52	-9.522%
2023-03-20	12.2950	12.2950	12.2590	12.2590	+0.155%	254	-7.823%
2023-03-17	12.2400	12.2400	12.2400	12.2400	-0.860%	5	-7.680%
2023-03-16	12.3462	12.3462	12.3462	12.3462	+1.033%	78	-8.474%
2023-03-15	12.1800	12.2200	12.1800	12.2200	-1.286%	458	-7.529%
2023-03-14	12.4135	12.4135	12.3300	12.3792	+1.339%	1,702	-8.718%
2023-03-13	12.2156	12.2156	12.2156	12.2156	-0.078%	131	-7.495%
2023-03-10	12.2599	12.2600	12.2251	12.2251	-1.953%	1,533	-7.567%
2023-03-09	12.4686	12.4686	12.4686	12.4686	-1.861%	60	-9.372%
2023-03-08	12.7050	12.7050	12.7050	12.7050	+0.237%	80	-11.059%
2023-03-07	12.6750	12.6750	12.6750	12.6750	-1.407%	12	-10.848%
2023-03-06	12.8559	12.8559	12.8559	12.8559	-0.535%	33	-12.103%
2023-03-03	12.8400	12.9251	12.8400	12.9251	+1.018%	351	-12.573%
2023-03-02	12.7949	12.7949	12.7949	12.7949	+0.410%	0	-11.684%
2023-03-01	12.7427	12.7427	12.7427	12.7427	+0.464%	70	-11.322%
2023-02-28	12.6838	12.6838	12.6838	12.6838	-0.327%	20	-10.910%
2023-02-27	12.7254	12.7254	12.7254	12.7254	+0.768%	104	-11.201%
2023-02-24	12.5966	12.6284	12.5966	12.6284	-1.888%	534	-10.519%
2023-02-23	12.8714	12.8714	12.8714	12.8714	+0.359%	44	-12.208%
2023-02-22	12.8253	12.8253	12.8253	12.8253	+0.295%	2	-11.893%
2023-02-21	12.7876	12.7876	12.7876	12.7876	-1.508%	35	-11.633%
2023-02-17	12.9834	12.9834	12.9834	12.9834	-0.413%	0	-12.966%
2023-02-16	13.1469	13.1469	13.0372	13.0372	-1.008%	102	-13.325%
2023-02-15	13.1699	13.1699	13.1699	13.1699	+0.011%	72	-14.198%
2023-02-14	13.0800	13.1684	13.0800	13.1684	+0.288%	474	-14.189%
2023-02-13	13.1306	13.1306	13.1306	13.1306	+1.082%	9	-13.941%
2023-02-10	13.0000	13.0275	12.9900	12.9900	-1.367%	783	-13.010%
2023-02-09	13.3001	13.3001	13.1700	13.1700	-0.350%	728	-14.199%
2023-02-08	13.2162	13.2162	13.2162	13.2162	-1.270%	60	-14.499%
2023-02-07	13.3862	13.3862	13.3862	13.3862	+0.480%	1	-15.585%
2023-02-06	13.3222	13.3222	13.3222	13.3222	-2.140%	100	-15.179%
2023-02-03	13.6135	13.6135	13.6135	13.6135	-1.632%	46	-16.994%
2023-02-02	13.8393	13.8393	13.8393	13.8393	+2.005%	63	-18.348%
2023-02-01	13.5673	13.5673	13.5673	13.5673	+2.143%	71	-16.712%
2023-01-31	13.2550	13.2826	13.2300	13.2826	+0.876%	1,114	-14.926%
2023-01-30	13.1672	13.1672	13.1672	13.1672	-1.492%	82	-14.181%
2023-01-27	13.3700	13.3700	13.3666	13.3666	+0.273%	252	-15.461%
2023-01-26	13.2700	13.3302	13.2157	13.3302	+1.097%	5,619	-15.230%
2023-01-25	13.1856	13.1856	13.1856	13.1856	-0.034%	50	-14.300%
2023-01-24	13.1901	13.1901	13.1901	13.1901	-0.226%	0	-14.330%
2023-01-23	13.0300	13.2200	13.0300	13.2200	+1.458%	731	-14.523%
2023-01-20	13.0300	13.0300	13.0300	13.0300	+1.611%	0	-13.277%
2023-01-19	12.8234	12.8234	12.8234	12.8234	-0.573%	0	-11.880%
2023-01-18	12.8973	12.8973	12.8973	12.8973	-0.561%	112	-12.385%
2023-01-17	12.9700	12.9700	12.9700	12.9700	+0.185%	0	-12.876%
2023-01-13	12.9460	12.9460	12.9460	12.9460	+0.765%	10	-12.714%
2023-01-12	12.8100	12.8477	12.8100	12.8477	+0.793%	317	-12.047%
2023-01-11	12.7466	12.7466	12.7466	12.7466	+1.244%	31	-11.349%
2023-01-10	12.5900	12.5900	12.5900	12.5900	+0.030%	51	-10.246%
2023-01-09	12.6500	12.6500	12.5862	12.5862	+0.129%	106	-10.219%
2023-01-06	12.4574	12.5700	12.4574	12.5700	+1.864%	449	-10.103%
2023-01-05	12.3400	12.3400	12.3400	12.3400	-0.870%	99	-8.428%
2023-01-04	12.4483	12.4483	12.4483	12.4483	+2.065%	8	-9.225%
2023-01-03	12.2100	12.2200	12.1400	12.1965	+0.308%	3,894	-7.350%
2022-12-30	12.0801	12.1590	12.0801	12.1590	-0.248%	306	-7.065%
2022-12-29	12.0900	12.1900	12.0900	12.1892	+2.390%	5,267	-7.295%
2022-12-28	11.9047	11.9047	11.9047	11.9047	-1.350%	0	-5.080%
2022-12-27	12.0676	12.0676	12.0676	12.0676	-0.020%	17	-6.361%
2022-12-23	12.0700	12.0700	12.0700	12.0700	-0.047%	77	-6.379%
2022-12-22	12.0757	12.0757	12.0757	12.0757	-1.230%	8	-6.424%
2022-12-21	12.1900	12.2261	12.1900	12.2261	+1.810%	1,032	-7.575%
2022-12-20	12.0088	12.0088	12.0088	12.0088	-0.253%	34	-5.902%
2022-12-19	12.0400	12.0400	12.0393	12.0393	-1.194%	1,290	-6.141%
2022-12-16	12.2300	12.2500	12.1848	12.1848	-0.856%	1,610	-7.262%
2022-12-15	12.2900	12.2900	12.2900	12.2900	-3.204%	1,000	-8.055%
2022-12-14	12.7544	12.7544	12.6968	12.6968	+0.078%	1,120	-11.001%
2022-12-13	12.7800	12.7800	12.6675	12.6869	+1.839%	2,204	-10.932%
2022-12-12	12.4400	12.4578	12.4400	12.4578	+0.346%	1,661	-9.294%
2022-12-09	12.4148	12.4148	12.4148	12.4148	-0.260%	48	-8.980%
2022-12-08	12.4200	12.4472	12.4200	12.4472	+0.970%	3,591	-9.217%
2022-12-07	12.3276	12.3276	12.3276	12.3276	-0.160%	12	-8.336%
2022-12-06	12.3474	12.3474	12.3474	12.3474	-1.769%	2	-8.483%
2022-12-05	12.5698	12.5698	12.5698	12.5698	-1.742%	27	-10.102%
2022-12-02	12.7927	12.7927	12.7927	12.7927	+0.809%	18	-11.668%
2022-12-01	12.6800	12.6900	12.6419	12.6900	+0.666%	810	-10.954%
2022-11-30	12.6060	12.6060	12.6060	12.6060	+3.136%	0	-10.360%
2022-11-29	12.2227	12.2227	12.2227	12.2227	+0.227%	2	-7.549%
2022-11-28	12.1950	12.1950	12.1950	12.1950	-1.419%	42	-7.339%
2022-11-25	12.3706	12.3706	12.3706	12.3706	+0.246%	0	-8.654%
2022-11-23	12.3403	12.3403	12.3403	12.3403	+1.216%	132	-8.430%
2022-11-22	12.1920	12.1920	12.1920	12.1920	+0.967%	25	-7.316%
2022-11-21	12.0752	12.0752	12.0752	12.0752	-1.065%	62	-6.420%
2022-11-18	12.2052	12.2052	12.2052	12.2052	-0.374%	99	-7.417%
2022-11-17	12.2510	12.2510	12.2510	12.2510	-0.608%	1	-7.763%
2022-11-16	12.3259	12.3259	12.3259	12.3259	-1.353%	45	-8.323%
2022-11-15	12.5700	12.5700	12.4950	12.4950	+1.526%	490	-9.564%
2022-11-14	12.3072	12.3072	12.3072	12.3072	-0.748%	17	-8.184%
2022-11-11	11.9200	12.4000	11.9200	12.4000	+3.940%	3,120	-8.871%
2022-11-10	11.9300	11.9300	11.9300	11.9300	+5.894%	20	-5.281%
2022-11-09	11.2660	11.2660	11.2660	11.2660	-3.108%	10	+0.302%
2022-11-08	11.6274	11.6274	11.6274	11.6274	+0.087%	7	-2.816%
2022-11-07	11.6100	11.6300	11.5800	11.6173	+0.881%	1,612	-2.731%
2022-11-04	11.4600	11.5158	11.4490	11.5158	+2.036%	323	-1.874%
2022-11-03	11.3100	11.3100	11.2860	11.2860	-1.267%	505	+0.124%
2022-11-02	11.4308	11.4308	11.4308	11.4308	-2.343%	2	-1.144%
2022-11-01	11.7050	11.7050	11.7050	11.7050	+0.771%	18	-3.460%
2022-10-31	11.6150	11.6405	11.6150	11.6155	-0.585%	300	-2.716%
2022-10-28	11.5550	11.6838	11.5550	11.6838	+1.285%	703	-3.285%
2022-10-27	11.5356	11.5356	11.5356	11.5356	-0.672%	0	-2.042%
2022-10-26	11.6137	11.6137	11.6137	11.6137	+0.599%	9	-2.701%
2022-10-25	11.5446	11.5446	11.5446	11.5446	+3.030%	0	-2.119%
2022-10-24	11.1600	11.2100	11.1600	11.2051	-0.751%	5,738	+0.847%
2022-10-21	11.2899	11.2899	11.2899	11.2899	+1.532%	17	+0.089%
2022-10-20	11.1196	11.1196	11.1196	11.1196	-0.318%	2	+1.622%
2022-10-19	11.1551	11.1551	11.1551	11.1551	-1.913%	0	+1.299%
2022-10-18	11.3727	11.3727	11.3727	11.3727	+1.485%	1	-0.639%
2022-10-17	11.2063	11.2063	11.2063	11.2063	+3.028%	74	+0.836%
2022-10-14	11.0300	11.0300	10.8769	10.8769	-1.881%	1,154	+3.890%
2022-10-13	11.0700	11.0854	11.0699	11.0854	+1.645%	664	+1.936%
2022-10-12	10.8100	10.9060	10.8100	10.9060	-0.345%	244	+3.613%
2022-10-11	10.9438	10.9438	10.9438	10.9438	-1.181%	85	+3.255%
2022-10-10	11.0746	11.0746	11.0746	11.0746	-0.992%	2	+2.035%
2022-10-07	11.1856	11.1856	11.1856	11.1856	-3.304%	0	+1.023%
2022-10-06	11.5678	11.5678	11.5678	11.5678	-1.288%	10	-2.315%
2022-10-05	11.7187	11.7187	11.7187	11.7187	-0.209%	9	-3.573%
2022-10-04	11.7432	11.7432	11.7432	11.7432	+3.486%	0	-3.774%
2022-10-03	11.3476	11.3476	11.3476	11.3476	+1.851%	119	-0.419%
2022-09-30	11.1414	11.1414	11.1414	11.1414	-0.375%	15	+1.424%
2022-09-29	11.1833	11.1833	11.1833	11.1833	-2.153%	24	+1.044%
2022-09-28	11.4294	11.4294	11.4294	11.4294	+1.963%	7	-1.132%
2022-09-27	11.2094	11.2094	11.2094	11.2094	-0.224%	0	+0.808%
2022-09-26	11.2346	11.2346	11.2346	11.2346	-0.678%	6	+0.582%
2022-09-23	11.3113	11.3113	11.3113	11.3113	-2.434%	9	-0.100%
2022-09-22	11.5935	11.5935	11.5935	11.5935	-2.050%	0	-2.532%
2022-09-21	11.8362	11.8362	11.8362	11.8362	-1.242%	30	-4.530%
2022-09-20	12.0100	12.0100	11.9850	11.9850	-1.561%	108	-5.715%
2022-09-19	12.1750	12.1750	12.1750	12.1750	+0.064%	0	-7.187%
2022-09-16	12.1500	12.1672	12.1500	12.1672	-1.283%	100	-7.127%
2022-09-15	12.3253	12.3253	12.3253	12.3253	-1.362%	1	-8.319%
2022-09-14	12.4600	12.4955	12.4600	12.4955	+0.618%	262	-9.567%
2022-09-13	12.4187	12.4187	12.4187	12.4187	-3.766%	78	-9.008%
2022-09-12	12.9047	12.9047	12.9047	12.9047	+1.518%	43	-12.435%
2022-09-09	12.7117	12.7117	12.7117	12.7117	+2.425%	5	-11.106%
2022-09-08	12.3500	12.4108	12.3500	12.4108	+0.529%	1,617	-8.950%
2022-09-07	12.2200	12.3455	12.2200	12.3455	+1.859%	491	-8.469%
2022-09-06	12.1202	12.1202	12.1202	12.1202	-0.777%	10	-6.767%
2022-09-02	12.2151	12.2151	12.2151	12.2151	-1.278%	7	-7.492%

.dark-mode .N9ZyB0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9ZyB0{ color: #333333; background-color: white; border: 2px solid #333333; }ERSXERShares NextGen Entrepreneurs ETFstock NASDAQ

ERSX
ERShares NextGen Entrepreneurs ETF
stock NASDAQ