ERShares Entrepreneur ETF (ENTR)
14.55
-0.04
(-0.27%)
USD |
NYSEARCA |
Apr 24, 16:00
ENTR Price: 14.55 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 14.61 | 14.63 | 14.48 | 14.55 | 776.00 |
Apr 23, 2024 | 14.60 | 14.60 | 14.57 | 14.59 | 931.00 |
Apr 22, 2024 | 14.02 | 14.26 | 14.02 | 14.25 | 2824.00 |
Apr 19, 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 1196.00 |
Apr 18, 2024 | 14.74 | 14.84 | 14.67 | 14.67 | 2779.00 |
Apr 17, 2024 | 15.03 | 15.05 | 14.75 | 14.76 | 2706.00 |
Apr 16, 2024 | 14.65 | 14.93 | 14.65 | 14.92 | 4098.00 |
Apr 15, 2024 | 15.09 | 15.09 | 14.78 | 14.79 | 3859.00 |
Apr 12, 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 1301.00 |
Apr 11, 2024 | 15.33 | 15.49 | 15.27 | 15.49 | 888.00 |
Apr 10, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 121.00 |
Apr 09, 2024 | 15.29 | 15.30 | 15.19 | 15.30 | 779.00 |
Apr 08, 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 2214.00 |
Apr 05, 2024 | 15.29 | 15.41 | 15.29 | 15.37 | 12770.00 |
Apr 04, 2024 | 15.49 | 15.52 | 15.07 | 15.11 | 4688.00 |
Apr 03, 2024 | 15.27 | 15.41 | 15.27 | 15.34 | 5996.00 |
Apr 02, 2024 | 15.27 | 15.32 | 15.27 | 15.32 | 646.00 |
Apr 01, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 286.00 |
Mar 28, 2024 | 15.60 | 15.60 | 15.46 | 15.49 | 649.00 |
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 |
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
17.27
Average
16.94
Median
Aug 07 2019
Price Benchmarks
SoFi Social 50 ETF | 30.38 |
US Vegan Climate ETF | 44.28 |
Monarch Blue Chips Core ETF | 31.25 |
Mohr Growth ETF | 20.99 |
ETC 6 Meridian Quality Growth ETF | 27.08 |