Dark

XOVR
EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
stock NASDAQ ETF

At Close

Aug 1, 2025 3:59:30 PM EDT

19.38USD-1.524%(-0.30)323,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 1, 2025 9:06:30 AM EDT

19.37USD-1.575%(-0.31)563

After-hours

Jul 31, 2025 4:43:30 PM EDT

19.74USD+0.305%(+0.06)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	19.3300	19.4300	19.1700	19.3800	-1.374%	323,925	0.000%
2025-07-31	19.8400	19.9400	19.6200	19.6500	+0.460%	248,017	-1.374%
2025-07-30	19.4400	19.6300	19.3900	19.5600	+0.877%	245,508	-0.920%
2025-07-29	19.6800	19.7200	19.3150	19.3900	-1.474%	261,982	-0.052%
2025-07-28	19.7400	19.7400	19.5900	19.6800	+0.408%	751,804	-1.524%
2025-07-25	19.5800	19.6480	19.5100	19.6000	+0.307%	128,996	-1.122%
2025-07-24	19.5000	19.5700	19.4000	19.5400	+0.514%	144,635	-0.819%
2025-07-23	19.4200	19.4700	19.2999	19.4400	+0.612%	157,783	-0.309%
2025-07-22	19.3800	19.4450	19.0200	19.3218	-0.024%	183,034	+0.301%
2025-07-21	19.5900	19.6400	19.3200	19.3265	-1.143%	263,350	+0.277%
2025-07-18	19.5700	19.6150	19.4550	19.5500	+0.102%	165,338	-0.870%
2025-07-17	19.1800	19.5600	19.1800	19.5300	+1.878%	309,552	-0.768%
2025-07-16	19.1200	19.1900	18.9500	19.1700	+0.683%	151,092	+1.095%
2025-07-15	19.1900	19.2000	19.0350	19.0400	-0.522%	244,784	+1.786%
2025-07-14	18.9350	19.1800	18.9350	19.1400	+0.843%	201,180	+1.254%
2025-07-11	19.0300	19.1000	18.9600	18.9800	-0.836%	277,544	+2.107%
2025-07-10	19.2000	19.2200	18.9500	19.1400	-0.312%	290,865	+1.254%
2025-07-09	19.0700	19.2000	19.0350	19.2000	+0.946%	319,372	+0.937%
2025-07-08	19.1200	19.1600	18.9300	19.0200	+0.105%	448,676	+1.893%
2025-07-07	18.9500	19.0400	18.8900	19.0000	-0.731%	733,990	+2.000%
2025-07-03	19.0500	19.1634	19.0000	19.1400	+0.949%	117,319	+1.254%
2025-07-02	18.7600	18.9800	18.7573	18.9600	+0.851%	173,360	+2.215%
2025-07-01	19.0900	19.1000	18.7000	18.8000	-1.519%	221,442	+3.085%
2025-06-30	18.9700	19.1300	18.9700	19.0900	+1.543%	280,286	+1.519%
2025-06-27	18.8000	18.8700	18.6800	18.8000	+0.106%	224,852	+3.085%
2025-06-26	18.6600	18.7900	18.5224	18.7800	+1.131%	210,616	+3.195%
2025-06-25	18.7700	18.8150	18.5386	18.5700	-0.589%	270,729	+4.362%
2025-06-24	18.4700	18.7000	18.4542	18.6800	+2.021%	330,100	+3.747%
2025-06-23	18.0600	18.3400	17.9800	18.3100	+1.328%	174,558	+5.844%
2025-06-20	18.3100	18.3500	18.0500	18.0700	-0.823%	121,503	+7.250%
2025-06-18	18.2500	18.3100	18.1700	18.2200	-0.055%	125,019	+6.367%
2025-06-17	18.2700	18.3800	18.1731	18.2300	-0.816%	183,179	+6.308%
2025-06-16	18.2800	18.4200	18.2200	18.3800	+1.323%	387,444	+5.441%
2025-06-13	18.1000	18.3500	18.1000	18.1400	-1.037%	234,718	+6.836%
2025-06-12	18.2400	18.3900	18.2300	18.3300	+0.438%	255,487	+5.728%
2025-06-11	18.2900	18.3700	18.1800	18.2500	+0.110%	305,088	+6.192%
2025-06-10	18.3000	18.3400	18.0800	18.2300	-0.110%	231,789	+6.308%
2025-06-09	18.3200	18.3700	18.1829	18.2500	-0.436%	266,558	+6.192%
2025-06-06	18.2500	18.4200	18.2500	18.3300	+1.383%	464,918	+5.728%
2025-06-05	18.2500	18.3500	17.9800	18.0800	-0.550%	870,356	+7.190%
2025-06-04	18.1000	18.2230	18.0208	18.1800	+0.442%	227,317	+6.601%
2025-06-03	18.0100	18.1400	17.9000	18.1000	+0.892%	326,434	+7.072%
2025-06-02	17.7800	17.9500	17.6100	17.9400	+0.787%	455,317	+8.027%
2025-05-30	17.7750	17.8300	17.4900	17.8000	-0.056%	140,890	+8.876%
2025-05-29	18.1200	18.1200	17.7300	17.8100	-0.447%	142,420	+8.815%
2025-05-28	18.0100	18.0446	17.8900	17.8900	-0.831%	153,528	+8.329%
2025-05-27	17.9500	18.0799	17.8200	18.0400	+2.036%	308,339	+7.428%
2025-05-23	17.5600	17.7600	17.5000	17.6800	-0.730%	151,102	+9.615%
2025-05-22	17.8300	17.9300	17.7500	17.8100	+0.338%	109,091	+8.815%
2025-05-21	17.8600	18.1000	17.7200	17.7500	-1.444%	183,050	+9.183%
2025-05-20	18.1200	18.1200	17.9400	18.0100	-0.717%	192,688	+7.607%
2025-05-19	17.8700	18.1700	17.8500	18.1400	-0.110%	211,561	+6.836%
2025-05-16	18.0800	18.1600	17.9900	18.1600	+1.170%	241,776	+6.718%
2025-05-15	18.0100	18.0700	17.8200	17.9500	-0.719%	282,968	+7.967%
2025-05-14	18.1000	18.1498	18.0050	18.0800	+0.556%	323,265	+7.190%
2025-05-13	17.6200	18.0500	17.6200	17.9800	+2.275%	281,219	+7.786%
2025-05-12	17.6000	17.6065	17.3516	17.5800	+3.595%	1,043,805	+10.239%
2025-05-09	17.0700	17.1300	16.8727	16.9700	-0.235%	100,208	+14.202%
2025-05-08	16.9200	17.1399	16.8500	17.0100	+1.130%	154,996	+13.933%
2025-05-07	16.7400	16.8400	16.5713	16.8200	+0.298%	163,811	+15.220%
2025-05-06	16.6900	16.9000	16.6000	16.7700	-1.062%	176,298	+15.564%
2025-05-05	16.8000	17.0300	16.7700	16.9500	-0.177%	145,903	+14.336%
2025-05-02	16.7600	17.0500	16.7600	16.9800	+2.598%	200,055	+14.134%
2025-05-01	16.6700	16.7900	16.5446	16.5500	+0.669%	182,094	+17.100%
2025-04-30	16.1900	16.4400	16.0000	16.4400	-0.364%	166,126	+17.883%
2025-04-29	16.3500	16.5300	16.3150	16.5000	+1.041%	110,661	+17.455%
2025-04-28	16.4100	16.4400	16.1229	16.3300	0.000%	175,659	+18.677%
2025-04-25	16.2600	16.3690	16.1150	16.3300	+0.802%	227,699	+18.677%
2025-04-24	15.7600	16.2298	15.7600	16.2000	+3.316%	380,470	+19.630%
2025-04-23	15.8500	16.0050	15.6200	15.6800	+2.417%	295,999	+23.597%
2025-04-22	15.1000	15.3900	15.0500	15.3100	+2.614%	89,400	+26.584%
2025-04-21	15.1800	15.2200	14.7900	14.9200	-3.054%	162,912	+29.893%
2025-04-17	15.4900	15.4900	15.2700	15.3900	+0.065%	99,923	+25.926%
2025-04-16	15.5000	15.6400	15.2000	15.3800	-2.349%	136,430	+26.008%
2025-04-15	15.6800	15.8345	15.6700	15.7500	+0.639%	157,351	+23.048%
2025-04-14	16.0200	16.0400	15.5599	15.6500	+0.128%	124,625	+23.834%
2025-04-11	15.4500	15.6659	15.2301	15.6300	+1.231%	114,548	+23.992%
2025-04-10	15.7300	15.7600	15.0400	15.4400	-4.040%	126,089	+25.518%
2025-04-09	14.4700	16.1500	14.4000	16.0900	+10.584%	271,109	+20.447%
2025-04-08	15.3100	15.3550	14.3786	14.5500	-1.556%	251,303	+33.196%
2025-04-07	14.0600	15.3200	13.9246	14.7800	+1.233%	412,454	+31.123%
2025-04-04	15.0000	15.0700	14.4200	14.6000	-5.379%	579,672	+32.740%
2025-04-03	15.5700	15.7400	15.3000	15.4300	-5.742%	309,136	+25.599%
2025-04-02	15.9000	16.4800	15.8300	16.3700	+1.488%	143,013	+18.387%
2025-04-01	15.9000	16.1800	15.8100	16.1300	+1.129%	158,283	+20.149%
2025-03-31	15.7700	15.9850	15.4700	15.9500	-0.561%	292,424	+21.505%
2025-03-28	16.4000	16.4200	15.9800	16.0400	-2.255%	189,560	+20.823%
2025-03-27	16.6600	16.7345	16.4012	16.4100	-1.854%	205,897	+18.099%
2025-03-26	17.1500	17.1600	16.6454	16.7200	-2.621%	300,699	+15.909%
2025-03-25	17.1700	17.2149	17.0714	17.1700	+0.351%	493,157	+12.871%
2025-03-24	16.9300	17.1250	16.8600	17.1100	+2.948%	288,498	+13.267%
2025-03-21	16.3900	16.6491	16.3000	16.6200	+0.362%	250,610	+16.606%
2025-03-20	16.4400	16.7300	16.3700	16.5600	+0.181%	180,332	+17.029%
2025-03-19	16.3700	16.6940	16.2500	16.5300	+1.848%	158,702	+17.241%
2025-03-18	16.4200	16.4800	16.1212	16.2300	-2.111%	133,884	+19.409%
2025-03-17	16.3900	16.6900	16.3700	16.5800	+1.283%	159,230	+16.888%
2025-03-14	16.1300	16.3751	16.1100	16.3700	+2.891%	165,978	+18.387%
2025-03-13	16.2500	16.2800	15.8200	15.9100	-2.273%	178,845	+21.810%
2025-03-12	16.3400	16.4200	16.0300	16.2800	+1.814%	259,657	+19.042%
2025-03-11	15.8800	16.1850	15.7806	15.9900	+0.251%	280,525	+21.201%
2025-03-10	16.2500	16.3000	15.7865	15.9500	-3.916%	418,036	+21.505%
2025-03-07	16.4500	16.6700	16.0500	16.6000	+0.423%	265,611	+16.747%
2025-03-06	16.8800	17.0674	16.4900	16.5300	-4.007%	241,824	+17.241%
2025-03-05	17.0300	17.2410	16.8700	17.2200	+1.116%	184,547	+12.544%
2025-03-04	16.9800	17.3097	16.5900	17.0300	-0.815%	490,004	+13.799%
2025-03-03	17.7900	17.7900	17.0600	17.1700	-2.277%	408,069	+12.871%
2025-02-28	17.3100	17.5700	17.1800	17.5700	+1.210%	334,212	+10.302%
2025-02-27	17.9700	17.9700	17.3400	17.3600	-2.581%	373,563	+11.636%
2025-02-26	17.7750	18.0180	17.6950	17.8200	+0.451%	314,675	+8.754%
2025-02-25	18.0000	18.0000	17.4900	17.7400	-1.717%	473,913	+9.245%
2025-02-24	18.3500	18.3600	17.8900	18.0500	-1.150%	372,438	+7.368%
2025-02-21	18.9900	18.9900	18.2500	18.2600	-3.335%	447,826	+6.134%
2025-02-20	19.2000	19.2500	18.7300	18.8900	-1.921%	572,118	+2.594%
2025-02-19	19.3700	19.3700	19.1549	19.2600	-0.619%	617,247	+0.623%
2025-02-18	19.5900	19.5900	19.2700	19.3800	-0.411%	508,845	0.000%
2025-02-14	19.3000	19.4650	19.2300	19.4600	+1.249%	421,077	-0.411%
2025-02-13	19.0900	19.2200	18.9550	19.2200	+1.586%	462,986	+0.832%
2025-02-12	18.6800	18.9800	18.6500	18.9200	+0.159%	296,598	+2.431%
2025-02-11	19.0300	19.0300	18.7800	18.8900	-1.306%	395,323	+2.594%
2025-02-10	19.1800	19.1900	19.0000	19.1400	+0.737%	402,915	+1.254%
2025-02-07	19.2800	19.3652	18.9300	19.0000	-0.628%	1,079,707	+2.000%
2025-02-06	19.1800	19.2100	18.9600	19.1200	+0.052%	1,131,469	+1.360%
2025-02-05	19.0000	19.1100	18.9101	19.1100	+0.420%	295,364	+1.413%
2025-02-04	18.9600	19.0300	18.8520	19.0300	+0.848%	411,050	+1.839%
2025-02-03	18.5700	18.9800	18.5200	18.8700	-0.580%	573,113	+2.703%
2025-01-31	19.2000	19.2800	18.9300	18.9800	-0.628%	732,151	+2.107%
2025-01-30	19.0200	19.2000	18.9101	19.1000	+1.112%	369,553	+1.466%
2025-01-29	18.9600	18.9700	18.7200	18.8900	-0.369%	426,937	+2.594%
2025-01-28	18.6000	19.0100	18.4500	18.9600	+2.321%	618,951	+2.215%
2025-01-27	18.6000	18.8297	18.3252	18.5300	-3.640%	966,235	+4.587%
2025-01-24	19.4500	19.4500	19.1800	19.2300	-0.569%	1,226,481	+0.780%
2025-01-23	19.1800	19.3400	19.0607	19.3400	+0.677%	1,000,711	+0.207%
2025-01-22	19.2100	19.3300	19.1600	19.2100	+1.052%	587,513	+0.885%
2025-01-21	18.9700	19.0271	18.7301	19.0100	+1.549%	547,458	+1.946%
2025-01-17	18.8500	18.8900	18.6166	18.7200	+0.862%	437,510	+3.526%
2025-01-16	18.6100	18.7200	18.5300	18.5600	-0.054%	168,448	+4.418%
2025-01-15	18.5700	18.6550	18.4350	18.5700	+2.201%	282,019	+4.362%
2025-01-14	18.2300	18.3706	18.0700	18.1700	+0.832%	215,033	+6.659%
2025-01-13	17.9500	18.0400	17.8238	18.0200	-0.880%	213,558	+7.547%
2025-01-10	18.2900	18.3000	17.9700	18.1800	-1.570%	466,037	+6.601%
2025-01-08	18.3800	18.5300	18.2100	18.4700	+0.490%	292,408	+4.927%
2025-01-07	18.8900	18.8900	18.2700	18.3800	-2.182%	433,301	+5.441%
2025-01-06	18.8400	18.9100	18.7000	18.7900	+1.294%	549,627	+3.140%
2025-01-03	18.3100	18.5500	18.2600	18.5500	+1.979%	177,860	+4.474%
2025-01-02	18.2000	18.3176	17.9800	18.1900	+0.999%	160,885	+6.542%
2024-12-31	18.3400	18.3400	17.9800	18.0100	-1.153%	217,189	+7.607%
2024-12-30	18.1800	18.3300	18.0100	18.2200	-0.817%	225,932	+6.367%
2024-12-27	18.6350	18.6600	18.2200	18.3700	-1.660%	504,661	+5.498%
2024-12-26	18.6300	18.7076	18.5200	18.6800	+0.268%	442,685	+3.747%
2024-12-24	18.5700	18.6500	18.4659	18.6300	+0.921%	120,890	+4.026%
2024-12-23	18.5000	18.5000	18.2300	18.4600	+0.054%	182,746	+4.984%
2024-12-20	18.0900	18.5700	17.8800	18.4500	+1.541%	293,831	+5.041%
2024-12-19	18.3200	18.3900	18.1000	18.1700	+0.276%	456,951	+6.659%
2024-12-18	18.9600	18.9600	18.0400	18.1200	-4.076%	374,960	+6.954%
2024-12-17	18.9800	18.9900	18.8000	18.8900	-0.736%	1,202,452	+2.594%
2024-12-16	18.8000	19.0900	18.7300	19.0300	+1.710%	535,560	+1.839%
2024-12-13	18.9800	18.9800	18.6317	18.7100	-0.953%	399,062	+3.581%
2024-12-12	18.9800	19.0000	18.7850	18.8900	-0.474%	448,311	+2.594%
2024-12-11	18.8800	19.0000	18.7150	18.9800	+3.546%	709,292	+2.107%
2024-12-10	18.7400	18.7500	18.2800	18.3300	-2.083%	483,688	+5.728%
2024-12-09	19.2700	19.2896	18.5400	18.7200	-2.652%	823,880	+3.526%
2024-12-06	19.0000	19.2799	19.0000	19.2300	+1.478%	1,141,714	+0.780%
2024-12-05	19.1300	19.1300	18.9300	18.9500	-0.733%	877,884	+2.269%
2024-12-04	19.0400	19.1600	18.9600	19.0900	+2.195%	80,576	+1.519%
2024-12-03	18.5100	18.7200	18.5100	18.6800	+0.809%	102,388	+3.747%
2024-12-02	18.4800	18.5300	18.4410	18.5300	+0.707%	3,267	+4.587%
2024-11-29	18.4000	18.5100	18.4000	18.4000	+0.396%	3,763	+5.326%
2024-11-27	18.5700	18.5700	18.1800	18.3274	-0.986%	6,850	+5.743%
2024-11-26	18.5294	18.6100	18.5000	18.5100	+0.138%	14,984	+4.700%
2024-11-25	18.5600	18.7300	18.4367	18.4845	-0.084%	14,831	+4.845%
2024-11-22	18.2800	18.5000	18.2300	18.5000	+1.704%	12,554	+4.757%
2024-11-21	18.2200	18.2499	17.9800	18.1900	+1.337%	284,334	+6.542%
2024-11-20	17.9600	17.9600	17.7715	17.9500	+0.335%	7,387	+7.967%
2024-11-19	17.4800	17.8900	17.4800	17.8900	+2.170%	8,687	+8.329%
2024-11-18	17.5100	17.5401	17.3800	17.5100	+1.097%	8,978	+10.680%
2024-11-15	17.6400	17.6400	17.2688	17.3200	-2.503%	3,144	+11.894%
2024-11-14	17.8600	17.9100	17.7600	17.7647	-1.499%	17,327	+9.093%
2024-11-13	18.1400	18.2300	17.9800	18.0350	-0.287%	18,579	+7.458%
2024-11-12	18.1200	18.1200	18.0145	18.0869	+0.176%	12,714	+7.149%
2024-11-11	18.0400	18.0600	17.8250	18.0552	+0.867%	13,008	+7.337%
2024-11-08	17.6600	17.9200	17.6600	17.9000	+1.244%	15,537	+8.268%
2024-11-07	17.3100	17.6800	17.3100	17.6800	+3.392%	24,034	+9.615%
2024-11-06	16.8100	17.1000	16.8100	17.1000	+3.888%	8,714	+13.333%
2024-11-05	16.2000	16.4900	16.2000	16.4600	+1.292%	11,975	+17.740%
2024-11-04	16.1000	16.3400	16.1000	16.2500	+0.014%	7,182	+19.262%
2024-11-01	16.2200	16.3800	16.2200	16.2477	+0.418%	2,720	+19.278%
2024-10-31	16.6200	16.6200	16.1700	16.1800	-3.690%	10,720	+19.778%
2024-10-30	16.8351	16.9299	16.8000	16.8000	-0.651%	5,482	+15.357%
2024-10-29	16.6800	16.9400	16.6800	16.9100	+1.197%	9,300	+14.607%
2024-10-28	16.8300	16.8300	16.6855	16.7100	+0.240%	5,755	+15.978%
2024-10-25	16.6988	16.7520	16.6214	16.6700	+1.054%	5,595	+16.257%
2024-10-24	16.4924	16.5500	16.4501	16.4961	+0.955%	6,979	+17.482%
2024-10-23	16.5300	16.5400	16.3013	16.3400	-1.775%	212,790	+18.605%
2024-10-22	16.7000	16.7000	16.5500	16.6352	-0.626%	10,442	+16.500%
2024-10-21	16.7300	16.7900	16.6544	16.7400	-0.179%	11,053	+15.771%
2024-10-18	16.8700	16.8700	16.7286	16.7700	+0.585%	25,173	+15.564%
2024-10-17	16.8500	16.8500	16.6701	16.6724	+0.014%	11,008	+16.240%
2024-10-16	16.6700	16.6796	16.5001	16.6700	+0.471%	28,237	+16.257%
2024-10-15	16.6289	16.6800	16.5700	16.5919	-1.473%	79,613	+16.804%
2024-10-14	16.9700	16.9700	16.8000	16.8400	+0.238%	10,639	+15.083%
2024-10-11	16.7100	16.8000	16.7100	16.8000	+0.840%	510	+15.357%
2024-10-10	16.5500	16.6600	16.5300	16.6600	+0.543%	1,654	+16.327%
2024-10-09	16.4101	16.5700	16.4101	16.5700	+0.791%	3,975	+16.958%
2024-10-08	16.3300	16.4400	16.3300	16.4400	+1.325%	2,110	+17.883%
2024-10-07	16.2900	16.2990	16.2250	16.2250	-0.886%	1,849	+19.445%
2024-10-04	16.2800	16.3700	16.2180	16.3700	+1.944%	7,691	+18.387%
2024-10-03	16.0300	16.0579	16.0000	16.0579	+0.250%	1,187	+20.688%
2024-10-02	15.9800	16.0200	15.9800	16.0178	+0.488%	622	+20.990%
2024-10-01	16.1037	16.1037	15.8700	15.9400	-1.248%	3,540	+21.581%
2024-09-30	16.0500	16.1415	16.0450	16.1415	+0.320%	35,558	+20.063%
2024-09-27	16.2800	16.2800	16.0701	16.0900	-0.495%	1,043	+20.447%
2024-09-26	16.3100	16.3100	16.0408	16.1700	0.000%	1,171	+19.852%
2024-09-25	16.1600	16.2190	16.1600	16.1700	+0.186%	1,251	+19.852%
2024-09-24	16.0700	16.1600	16.0300	16.1400	+0.373%	7,656	+20.074%
2024-09-23	16.1600	16.1700	16.0701	16.0800	-0.052%	1,987	+20.522%
2024-09-20	16.1700	16.1700	15.9500	16.0883	+0.146%	144,063	+20.460%
2024-09-19	16.0500	16.1001	16.0500	16.0649	+2.642%	103,614	+20.636%
2024-09-18	15.7400	15.7400	15.6514	15.6514	-0.370%	648,347	+23.823%
2024-09-17	15.8000	15.8000	15.7095	15.7095	+0.257%	738	+23.365%
2024-09-16	15.5700	15.6800	15.5300	15.6692	+0.919%	25,307	+23.682%
2024-09-13	15.5900	15.6300	15.5265	15.5265	+0.495%	24,206	+24.819%
2024-09-12	15.3150	15.4600	15.3150	15.4500	+1.511%	841	+25.437%
2024-09-11	14.9400	15.2200	14.6400	15.2200	+2.838%	39,351	+27.332%
2024-09-10	14.6900	14.8000	14.6650	14.8000	+0.749%	117,550	+30.946%
2024-09-09	14.7100	14.7100	14.5950	14.6900	+1.171%	20,414	+31.926%
2024-09-06	14.9100	14.9100	14.4000	14.5200	-2.354%	32,953	+33.471%
2024-09-05	14.8600	14.9000	14.8000	14.8700	+0.202%	35,838	+30.330%
2024-09-04	14.9100	14.9100	14.7500	14.8400	-1.967%	35,248	+30.593%
2024-09-03	15.2399	15.2399	14.8600	15.1378	-1.679%	36,359	+28.024%
2024-08-30	17.0000	17.0000	15.2510	15.3963	+0.597%	147,321	+25.874%
2024-08-29	15.9100	16.5100	11.9700	15.3050	-41.472%	9,216	+26.625%
2015-05-11	26.2200	26.2600	26.1500	26.1500	-0.076%	7,024	-25.889%
2015-05-08	26.2400	26.2700	26.1300	26.1700	+0.421%	7,864	-25.946%
2015-05-07	26.0800	26.0800	25.9506	26.0602	-0.483%	2,049	-25.634%
2015-05-06	26.2981	26.2981	26.0101	26.1868	-0.164%	5,596	-25.993%
2015-05-05	26.2800	26.2800	26.2135	26.2299	+0.038%	4,812	-26.115%
2015-05-04	26.2246	26.3299	26.1600	26.2200	+0.025%	4,714	-26.087%
2015-05-01	26.2300	26.2899	26.1400	26.2135	-0.303%	2,824	-26.069%
2015-04-30	26.3067	26.3900	26.2931	26.2931	-0.254%	1,111	-26.292%
2015-04-29	26.3580	26.3800	26.3400	26.3600	-0.223%	2,590	-26.480%
2015-04-28	26.6300	26.6300	26.4000	26.4190	-0.606%	2,571	-26.644%
2015-04-27	26.6100	26.6799	26.4500	26.5800	-0.263%	4,486	-27.088%
2015-04-24	26.4660	26.6500	26.3701	26.6500	+0.680%	4,743	-27.280%
2015-04-23	26.5400	26.6499	26.3600	26.4700	+0.265%	4,187	-26.785%
2015-04-22	26.4800	26.6250	26.4000	26.4000	-0.752%	4,020	-26.591%
2015-04-21	26.5000	26.6000	26.4201	26.6000	+0.453%	7,121	-27.143%
2015-04-20	26.6399	26.6400	26.4600	26.4800	-0.036%	5,215	-26.813%
2015-04-17	26.4700	26.5297	26.4200	26.4895	-0.640%	5,627	-26.839%
2015-04-16	26.4000	26.6600	26.4000	26.6600	+0.116%	2,307	-27.307%
2015-04-15	26.6499	26.6499	26.5353	26.6290	+0.639%	2,989	-27.222%
2015-04-14	26.4200	26.6400	26.4200	26.4600	+0.151%	3,619	-26.757%
2015-04-13	26.3900	26.6340	26.3700	26.4200	+0.389%	6,877	-26.646%
2015-04-10	26.4200	26.6100	26.3177	26.3177	-0.515%	966	-26.361%
2015-04-09	26.6590	26.6590	26.4200	26.4540	+0.277%	2,158	-26.741%
2015-04-08	26.3800	26.3900	26.3600	26.3810	-0.383%	2,670	-26.538%
2015-04-07	26.2601	26.5000	26.2601	26.4825	+0.656%	3,374	-26.820%
2015-04-06	26.5000	26.5000	26.3100	26.3100	-0.190%	4,663	-26.340%
2015-04-02	26.3600	26.3600	26.3600	26.3600	-0.019%	3,640	-26.480%
2015-04-01	26.2900	26.4900	26.2900	26.3650	-0.359%	3,021	-26.493%
2015-03-31	26.3100	26.4600	26.3100	26.4600	-0.011%	2,419	-26.757%
2015-03-30	26.5000	26.5000	26.3860	26.4630	-0.064%	4,041	-26.766%
2015-03-27	26.4662	26.4899	26.1401	26.4800	+0.646%	2,029	-26.813%
2015-03-26	26.4198	26.4600	26.3000	26.3100	-0.312%	6,240	-26.340%
2015-03-25	26.4643	26.4643	26.3300	26.3924	+0.390%	3,436	-26.570%
2015-03-24	26.3800	26.4078	26.2900	26.2900	-0.567%	4,204	-26.284%
2015-03-23	26.4611	26.4899	26.3710	26.4400	+0.165%	3,982	-26.702%
2015-03-20	26.4644	26.5199	26.3601	26.3964	+0.481%	1,489	-26.581%
2015-03-19	26.1400	26.3500	26.1400	26.2700	-0.190%	6,016	-26.228%
2015-03-18	26.1700	26.3591	26.1200	26.3200	+0.267%	9,882	-26.368%
2015-03-17	26.1400	26.2599	26.1200	26.2499	-0.061%	3,504	-26.171%
2015-03-16	26.1510	26.2660	26.1301	26.2660	+0.367%	1,851	-26.216%
2015-03-13	26.2822	26.3572	26.1400	26.1700	-0.996%	2,528	-25.946%
2015-03-12	26.3000	26.4332	26.2100	26.4332	+1.121%	6,196	-26.683%
2015-03-11	26.1695	26.2644	26.1401	26.1401	-0.570%	3,484	-25.861%
2015-03-10	26.2900	26.2900	26.1700	26.2900	+0.382%	6,034	-26.284%
2015-03-09	26.2200	26.2200	26.1400	26.1900	-0.607%	33,725	-26.002%
2015-03-06	26.4000	26.4000	26.2200	26.3500	+0.099%	3,771	-26.452%
2015-03-05	26.2610	26.4000	26.2610	26.3240	+0.396%	1,853	-26.379%
2015-03-04	26.4499	26.4499	26.2000	26.2201	-0.981%	1,827	-26.087%
2015-03-03	26.2300	26.4799	26.2300	26.4799	+0.646%	24,278	-26.812%
2015-03-02	26.4600	26.5700	26.3100	26.3100	-1.461%	73,758	-26.340%
2015-02-27	26.4900	26.7000	26.4900	26.7000	+0.679%	4,366	-27.416%
2015-02-26	26.7400	26.7400	26.5200	26.5200	+0.075%	8,565	-26.923%
2015-02-25	26.5700	26.6800	26.4801	26.5001	-0.226%	96,302	-26.868%
2015-02-24	26.5100	26.5669	26.3300	26.5600	+0.579%	12,132	-27.033%
2015-02-23	26.2910	26.5100	26.2910	26.4071	-0.135%	1,752	-26.611%
2015-02-20	26.3500	26.4750	26.3080	26.4428	-0.070%	4,662	-26.710%
2015-02-19	26.4900	26.4985	26.3100	26.4612	+0.232%	3,404	-26.761%
2015-02-18	26.4400	26.4400	26.2210	26.4000	-0.255%	6,381	-26.591%
2015-02-17	26.2910	26.4999	26.2910	26.4674	-0.198%	7,098	-26.778%
2015-02-13	26.5300	26.5399	26.1601	26.5200	+0.227%	3,524	-26.923%
2015-02-12	26.3600	26.4739	26.1901	26.4599	+0.193%	7,174	-26.757%
2015-02-11	26.4800	26.4909	26.2800	26.4090	+0.184%	12,907	-26.616%
2015-02-10	26.4400	26.5399	26.3400	26.3604	+0.153%	8,039	-26.481%
2015-02-09	26.4400	26.5299	26.0685	26.3200	-0.379%	7,490	-26.368%
2015-02-06	26.5400	26.5500	26.4001	26.4200	-0.004%	4,289	-26.646%
2015-02-05	26.4600	26.5800	26.4200	26.4210	-0.358%	12,461	-26.649%
2015-02-04	26.5200	26.5990	26.4100	26.5158	-0.129%	3,566	-26.912%
2015-02-03	26.6700	26.6700	26.4400	26.5500	+0.454%	3,457	-27.006%
2015-02-02	26.5600	26.5999	26.2800	26.4300	-0.227%	4,491	-26.674%
2015-01-30	26.5000	26.6500	26.4000	26.4900	-0.301%	6,928	-26.840%
2015-01-29	26.4310	26.5699	26.4301	26.5699	+0.911%	2,971	-27.060%
2015-01-28	26.3998	26.5300	26.3300	26.3300	-0.679%	13,527	-26.396%
2015-01-27	26.4500	26.5500	26.3100	26.5100	+0.340%	30,522	-26.896%
2015-01-26	26.3000	26.5600	26.3000	26.4201	-0.037%	18,414	-26.647%
2015-01-23	26.3500	26.4499	26.2500	26.4300	+0.194%	15,847	-26.674%
2015-01-22	26.4300	26.4400	26.3500	26.3788	-0.156%	6,541	-26.532%
2015-01-21	26.4000	26.4300	26.3200	26.4200	-0.034%	5,315	-26.646%
2015-01-20	26.4100	26.4300	26.3100	26.4290	-0.117%	4,247	-26.671%
2015-01-16	26.2961	26.7000	26.2600	26.4599	+0.341%	68,589	-26.757%
2015-01-15	26.3600	26.3900	26.3000	26.3700	-0.935%	7,228	-26.507%
2015-01-14	26.1872	26.6200	26.1701	26.6190	+1.060%	18,639	-27.195%
2015-01-13	26.3200	26.3500	26.1501	26.3399	+0.266%	12,796	-26.423%
2015-01-12	26.2800	26.2800	26.1201	26.2700	+0.265%	10,623	-26.228%
2015-01-09	26.1800	26.2900	26.0800	26.2005	-0.530%	3,195	-26.032%
2015-01-08	26.3399	26.3500	26.2001	26.3400	+0.565%	8,093	-26.424%
2015-01-07	26.2452	26.2813	26.1400	26.1920	-0.069%	3,058	-26.008%
2015-01-06	26.2300	26.2300	26.0801	26.2100	+0.699%	4,645	-26.059%
2015-01-05	26.9200	26.9200	26.0000	26.0281	+0.031%	7,188	-25.542%
2015-01-02	26.0900	26.1030	26.0200	26.0200	+0.077%	21,132	-25.519%
2014-12-31	26.1400	26.6960	26.0000	26.0000	-0.459%	14,589	-25.462%
2014-12-30	26.0500	26.1400	26.0300	26.1200	+0.624%	19,521	-25.804%
2014-12-29	25.9600	26.6600	25.9000	25.9580	-0.661%	22,673	-25.341%
2014-12-26	26.1999	26.1999	26.1001	26.1306	-0.089%	1,410	-25.834%
2014-12-24	26.1300	26.1799	26.0990	26.1540	-0.214%	1,365	-25.900%
2014-12-23	26.1900	26.5500	26.1200	26.2100	+0.076%	72,452	-26.059%
2014-12-22	26.2400	26.3550	26.0400	26.1900	-0.076%	14,071	-26.002%
2014-12-19	26.0600	26.2500	25.8600	26.2100	+1.236%	17,921	-26.059%
2014-12-18	26.1699	26.1699	25.8000	25.8900	-0.994%	2,131	-25.145%
2014-12-17	25.8101	26.3600	25.8100	26.1500	+1.220%	8,834	-25.889%
2014-12-16	25.8420	25.9400	25.8000	25.8347	-0.136%	41,379	-24.985%
2014-12-15	25.8001	25.9900	25.8001	25.8700	-0.120%	160,866	-25.087%
2014-12-12	25.9500	26.0100	25.9000	25.9010	+0.012%	6,782	-25.177%
2014-12-11	25.8300	26.0100	25.8200	25.8980	-0.288%	4,913	-25.168%
2014-12-10	26.0699	26.0699	25.8458	25.9728	-0.205%	2,419	-25.383%
2014-12-09	25.8600	26.0999	25.8600	26.0262	-0.286%	4,400	-25.537%
2014-12-08	25.9200	26.1008	25.8951	26.1008	+0.310%	3,551	-25.749%
2014-12-05	26.0893	26.1099	26.0200	26.0201	-0.198%	4,042	-25.519%
2014-12-04	26.0150	26.1400	25.8800	26.0718	-0.108%	13,985	-25.667%
2014-12-03	26.1399	26.1500	25.9300	26.1000	+0.597%	22,483	-25.747%
2014-12-02	26.1590	26.2200	25.8900	25.9452	-0.517%	4,507	-25.304%
2014-12-01	26.0662	26.3099	25.9500	26.0800	-0.874%	3,538	-25.690%
2014-11-28	25.9910	26.3800	25.9700	26.3100	+0.343%	13,560	-26.340%
2014-11-26	26.2726	26.3999	26.1501	26.2200	-0.038%	16,086	-26.087%
2014-11-25	26.3000	26.3199	26.1929	26.2300	+0.153%	2,457	-26.115%
2014-11-24	26.1800	26.2400	26.1200	26.1900	+0.230%	8,474	-26.002%
2014-11-21	26.2500	26.2500	26.1000	26.1300	-0.246%	3,598	-25.832%
2014-11-20	26.2099	26.2099	26.0901	26.1944	+0.078%	2,626	-26.015%
2014-11-19	26.2300	26.2599	26.0701	26.1740	-0.555%	6,076	-25.957%
2014-11-18	26.3190	26.3200	26.0601	26.3200	+0.146%	5,021	-26.368%
2014-11-17	26.1201	26.3599	26.1201	26.2815	+0.044%	1,927	-26.260%
2014-11-14	26.3500	26.3500	26.2030	26.2700	-0.344%	6,209	-26.228%
2014-11-13	26.3018	26.3700	26.2720	26.3608	-0.035%	4,027	-26.482%
2014-11-12	26.1501	26.3700	26.1400	26.3700	+0.687%	2,230	-26.507%
2014-11-11	26.0901	26.3600	26.0901	26.1901	-0.619%	2,932	-26.003%
2014-11-10	26.3700	26.4100	26.2001	26.3532	+0.431%	56,073	-26.461%
2014-11-07	26.1200	26.3600	26.1200	26.2401	-0.034%	81,369	-26.144%
2014-11-06	26.3700	26.3700	26.2201	26.2489	-1.078%	1,248	-26.168%
2014-11-05	26.2100	26.5350	26.1700	26.5350	+1.071%	2,680	-26.964%
2014-11-04	26.2201	26.4099	26.2201	26.2538	+0.087%	868	-26.182%
2014-11-03	26.4100	26.4100	26.2301	26.2310	-1.090%	4,090	-26.118%
2014-10-31	26.1901	26.5200	26.1901	26.5200	+0.038%	1,669	-26.923%
2014-10-30	26.3800	26.6800	26.3637	26.5100	+0.038%	2,494	-26.896%
2014-10-29	26.5000	26.5233	26.4340	26.4999	-0.189%	4,481	-26.868%
2014-10-28	26.5100	26.5500	26.4301	26.5500	+0.378%	18,060	-27.006%
2014-10-27	26.5299	26.5299	26.4500	26.4500	+0.151%	791	-26.730%
2014-10-24	26.3880	26.5100	26.3500	26.4100	+0.189%	3,873	-26.619%
2014-10-23	26.3501	26.3601	26.3501	26.3601	-0.651%	850	-26.480%
2014-10-22	26.5200	26.5700	26.4200	26.5327	+0.313%	7,630	-26.958%
2014-10-21	26.5040	26.6091	26.3000	26.4500	+0.227%	14,047	-26.730%

.dark-mode .hnZrJF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnZrJF{ color: #333333; background-color: white; border: 2px solid #333333; }XOVREntrepreneurShares Series Trust ERShares Private-Public Crossover ETFstock NASDAQ ETF

XOVR
EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
stock NASDAQ ETF