Horizon Kinetics Energy Remediation ETF (NVIR)
27.84
+0.33
(+1.20%)
USD |
NYSEARCA |
May 02, 16:00
NVIR Price: 27.84 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 35.00 |
May 01, 2024 | 27.74 | 27.74 | 27.51 | 27.51 | 600.00 |
Apr 30, 2024 | 28.50 | 28.50 | 27.99 | 27.99 | 1070.00 |
Apr 29, 2024 | 28.64 | 28.70 | 28.63 | 28.70 | 1604.00 |
Apr 26, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 389.00 |
Apr 25, 2024 | 28.40 | 28.56 | 28.31 | 28.56 | 865.00 |
Apr 24, 2024 | 28.33 | 28.47 | 28.30 | 28.47 | 1243.00 |
Apr 23, 2024 | 28.55 | 28.55 | 28.47 | 28.47 | 312.00 |
Apr 22, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 1.000 |
Apr 19, 2024 | 28.10 | 28.11 | 28.06 | 28.07 | 2002.00 |
Apr 18, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 0.000 |
Apr 17, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 255.00 |
Apr 16, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 39.00 |
Apr 15, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 35.00 |
Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 20.00 |
Apr 11, 2024 | 28.80 | 28.80 | 28.78 | 28.78 | 278.00 |
Apr 10, 2024 | 28.66 | 28.84 | 28.60 | 28.84 | 397.00 |
Apr 09, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 53.00 |
Apr 08, 2024 | 28.86 | 29.00 | 28.77 | 28.81 | 525.00 |
Apr 05, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 218.00 |
Apr 04, 2024 | 28.65 | 28.67 | 28.65 | 28.67 | 368.00 |
Apr 03, 2024 | 28.53 | 28.74 | 28.51 | 28.74 | 2276.00 |
Apr 02, 2024 | 28.14 | 28.35 | 28.14 | 28.35 | 265.00 |
Apr 01, 2024 | 28.13 | 28.18 | 28.06 | 28.12 | 811.00 |
Mar 28, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 49.00 |
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
22.44
Minimum
Mar 17 2023
28.93
Maximum
Apr 05 2024
25.90
Average
26.04
Median
Jul 12 2023