Horizon Kinetics Energy Remediation ETF (NVIR)
30.03
+0.62
(+2.12%)
USD |
NYSEARCA |
Nov 04, 16:00
NVIR Price: 30.03 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.00 |
| Nov 01, 2024 | 29.76 | 29.76 | 29.40 | 29.40 | 483.00 |
| Oct 31, 2024 | 29.70 | 29.70 | 29.63 | 29.63 | 469.00 |
| Oct 30, 2024 | 29.40 | 29.70 | 29.40 | 29.70 | 697.00 |
| Oct 29, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 352.00 |
| Oct 28, 2024 | 29.37 | 29.37 | 29.36 | 29.36 | 354.00 |
| Oct 25, 2024 | 29.65 | 29.65 | 29.59 | 29.59 | 317.00 |
| Oct 24, 2024 | 29.53 | 29.53 | 29.51 | 29.51 | 323.00 |
| Oct 23, 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 347.00 |
| Oct 22, 2024 | 29.74 | 29.74 | 29.59 | 29.59 | 277.00 |
| Oct 21, 2024 | 29.82 | 30.00 | 29.70 | 29.70 | 569.00 |
| Oct 18, 2024 | 29.85 | 29.85 | 29.81 | 29.81 | 665.00 |
| Oct 17, 2024 | 29.97 | 29.98 | 29.97 | 29.98 | 364.00 |
| Oct 16, 2024 | 29.86 | 30.04 | 29.86 | 30.04 | 774.00 |
| Oct 15, 2024 | 29.93 | 30.00 | 29.84 | 29.84 | 14609.00 |
| Oct 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 121.00 |
| Oct 11, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 1.000 |
| Oct 10, 2024 | 30.38 | 30.39 | 30.35 | 30.35 | 1962.00 |
| Oct 09, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 3.000 |
| Oct 08, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 2.000 |
| Oct 07, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 6.000 |
| Oct 04, 2024 | 30.28 | 30.39 | 30.23 | 30.39 | 949.00 |
| Oct 03, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 69.00 |
| Oct 02, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 10.00 |
| Oct 01, 2024 | 29.35 | 29.40 | 29.35 | 29.40 | 463.00 |
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
30.65
Maximum
Oct 11 2024
26.77
Average
26.99
Median
Sep 22 2023