ERShares Entrepreneur ETF (ENTR)
15.45
-0.08
(-0.52%)
USD |
NYSEARCA |
Mar 27, 16:00
ENTR Price: 15.45 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 15.43 | 15.45 | 15.43 | 15.45 | 370.00 |
Mar 26, 2024 | 15.51 | 15.75 | 15.51 | 15.53 | 19946.00 |
Mar 25, 2024 | 15.54 | 15.61 | 15.54 | 15.55 | 3100.00 |
Mar 22, 2024 | 15.48 | 15.51 | 15.48 | 15.51 | 459.00 |
Mar 21, 2024 | 15.53 | 15.53 | 15.50 | 15.50 | 2738.00 |
Mar 20, 2024 | 15.11 | 15.32 | 15.11 | 15.31 | 2907.00 |
Mar 19, 2024 | 14.84 | 15.11 | 14.83 | 15.11 | 1251.00 |
Mar 18, 2024 | 15.35 | 15.35 | 15.11 | 15.14 | 13070.00 |
Mar 05, 2024 | 15.08 | 15.08 | 14.77 | 14.96 | 2184.00 |
Mar 04, 2024 | 15.11 | 15.40 | 15.11 | 15.25 | 43648.00 |
Mar 01, 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 2559.00 |
Feb 29, 2024 | 14.79 | 14.81 | 14.73 | 14.80 | 1679.00 |
Feb 28, 2024 | 14.57 | 14.68 | 14.57 | 14.61 | 1504.00 |
Feb 27, 2024 | 14.61 | 14.73 | 14.61 | 14.71 | 2375.00 |
Feb 26, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 51.00 |
Feb 23, 2024 | 14.58 | 14.75 | 14.58 | 14.60 | 628.00 |
Feb 22, 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 1239.00 |
Feb 21, 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 1138.00 |
Feb 20, 2024 | 14.23 | 14.33 | 14.19 | 14.33 | 1360.00 |
Feb 16, 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 2337.00 |
Feb 15, 2024 | 14.77 | 14.88 | 14.77 | 14.88 | 1914.00 |
Feb 14, 2024 | 14.55 | 14.62 | 14.50 | 14.62 | 4872.00 |
Feb 13, 2024 | 14.00 | 14.37 | 14.00 | 14.22 | 39583.00 |
Feb 12, 2024 | 14.50 | 14.51 | 14.47 | 14.48 | 3711.00 |
Feb 09, 2024 | 14.53 | 14.54 | 14.51 | 14.51 | 2106.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.628
Minimum
Dec 28 2022
31.70
Maximum
Feb 12 2021
17.31
Average
17.08
Median
Price Benchmarks
SoFi Social 50 ETF | 32.71 |
US Vegan Climate ETF | 46.73 |
Monarch Blue Chips Core ETF | 32.64 |
Mohr Growth ETF | 21.95 |
ETC 6 Meridian Quality Growth ETF | 28.52 |