ERShares Private-Public Crossover ETF (XOVR)
17.76
-0.28
(-1.52%)
USD |
NYSEARCA |
Nov 14, 16:00
17.76
0.00 (0.00%)
After-Hours: 20:00
XOVR Price: 17.76 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 18.14 | 18.23 | 17.98 | 18.04 | 18577.00 |
| Nov 12, 2024 | 18.12 | 18.12 | 18.01 | 18.09 | 12604.00 |
| Nov 11, 2024 | 18.04 | 18.06 | 17.82 | 18.06 | 12945.00 |
| Nov 08, 2024 | 17.66 | 17.92 | 17.66 | 17.90 | 15536.00 |
| Nov 07, 2024 | 17.31 | 17.68 | 17.31 | 17.68 | 23994.00 |
| Nov 06, 2024 | 16.81 | 17.10 | 16.81 | 17.10 | 8683.00 |
| Nov 05, 2024 | 16.20 | 16.49 | 16.20 | 16.46 | 11975.00 |
| Nov 04, 2024 | 16.10 | 16.34 | 16.10 | 16.25 | 7182.00 |
| Nov 01, 2024 | 16.22 | 16.38 | 16.22 | 16.25 | 2720.00 |
| Oct 31, 2024 | 16.62 | 16.62 | 16.17 | 16.18 | 10720.00 |
| Oct 30, 2024 | 16.84 | 16.93 | 16.80 | 16.80 | 5482.00 |
| Oct 29, 2024 | 16.68 | 16.94 | 16.68 | 16.91 | 9300.00 |
| Oct 28, 2024 | 16.83 | 16.83 | 16.69 | 16.71 | 5755.00 |
| Oct 25, 2024 | 16.70 | 16.75 | 16.62 | 16.67 | 5595.00 |
| Oct 24, 2024 | 16.49 | 16.55 | 16.45 | 16.50 | 6979.00 |
| Oct 23, 2024 | 16.53 | 16.54 | 16.30 | 16.34 | 212790.0 |
| Oct 22, 2024 | 16.70 | 16.70 | 16.55 | 16.64 | 10442.00 |
| Oct 21, 2024 | 16.73 | 16.79 | 16.65 | 16.74 | 11053.00 |
| Oct 18, 2024 | 16.87 | 16.87 | 16.73 | 16.77 | 25173.00 |
| Oct 17, 2024 | 16.85 | 16.85 | 16.67 | 16.67 | 11008.00 |
| Oct 16, 2024 | 16.67 | 16.68 | 16.50 | 16.67 | 28237.00 |
| Oct 15, 2024 | 16.63 | 16.68 | 16.57 | 16.59 | 79613.00 |
| Oct 14, 2024 | 16.97 | 16.97 | 16.80 | 16.84 | 10639.00 |
| Oct 11, 2024 | 16.71 | 16.80 | 16.71 | 16.80 | 510.00 |
| Oct 10, 2024 | 16.55 | 16.66 | 16.53 | 16.66 | 1654.00 |
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
17.07
Average
15.30
Median