ENTR Price Trends

ERShares Entrepreneur ETF (ENTR)

14.76 -0.16 (-1.09%) USD | NYSEARCA | Apr 17, 16:00

14.93 +0.17 (+1.17%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
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
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

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).

Read full definition.

Price Range, Past 5 Years

8.628

Minimum

Dec 28 2022

31.70

Maximum

Feb 12 2021

17.29

Average

16.97

Median

Price Benchmarks