Indicators

Markets:

News

ERShares Private-Public Crossover ETF (NQ:XOVR)

18.75 -0.02 (-0.11%)

Streaming Delayed Price Updated: 12:13 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	18.60	18.84	18.47	18.77	3,860,692	+0.28(+1.51%)
Apr 23, 2026	18.76	18.76	18.23	18.49	2,325,002	-0.33(-1.75%)
Apr 22, 2026	18.88	19.08	18.80	18.82	5,982,581	+0.63(+3.46%)
Apr 21, 2026	18.51	18.52	18.12	18.19	5,347,340	-0.21(-1.14%)
Apr 20, 2026	18.32	18.43	18.18	18.40	3,246,682	+0.04(+0.22%)
Apr 17, 2026	18.28	18.36	18.21	18.36	2,610,248	+0.30(+1.66%)
Apr 16, 2026	18.19	18.19	17.90	18.06	5,413,786	+0.08(+0.44%)
Apr 15, 2026	17.78	17.98	17.66	17.98	2,031,890	+0.35(+1.99%)
Apr 14, 2026	17.50	17.63	17.46	17.63	2,114,878	+0.31(+1.79%)
Apr 13, 2026	17.02	17.32	17.00	17.32	2,251,069	+0.29(+1.70%)
Apr 10, 2026	17.12	17.13	16.92	17.03	2,170,189	-0.01(-0.06%)
Apr 09, 2026	17.26	17.26	16.95	17.04	1,499,280	-0.18(-1.05%)
Apr 08, 2026	17.49	17.55	17.16	17.22	1,590,004	+0.18(+1.06%)
Apr 07, 2026	17.02	17.04	16.85	17.04	1,705,790	-0.01(-0.06%)
Apr 06, 2026	17.11	17.11	16.97	17.05	1,694,273	+0.05(+0.29%)
Apr 02, 2026	16.78	17.07	16.68	17.00	2,146,493	+0.05(+0.29%)
Apr 01, 2026	17.04	17.05	16.89	16.95	1,458,809	+0.06(+0.36%)
Mar 31, 2026	16.64	16.91	16.59	16.89	965,188	+0.46(+2.80%)
Mar 30, 2026	16.66	16.66	16.37	16.43	916,796	-0.08(-0.48%)
Mar 27, 2026	16.74	16.75	16.48	16.51	712,405	-0.27(-1.61%)
Mar 26, 2026	17.07	17.08	16.78	16.78	2,292,477	-0.39(-2.27%)
Mar 25, 2026	17.24	17.34	17.11	17.17	1,208,822	+0.13(+0.76%)
Mar 24, 2026	17.25	17.32	17.01	17.04	308,174	-0.31(-1.79%)
Mar 23, 2026	17.31	17.44	17.24	17.35	420,897	+0.22(+1.28%)
Mar 20, 2026	17.29	17.30	17.02	17.13	309,991	-0.17(-0.98%)
Mar 19, 2026	17.27	17.38	17.20	17.30	387,802	-0.03(-0.17%)
Mar 18, 2026	17.49	17.51	17.32	17.33	469,582	-0.17(-0.97%)
Mar 17, 2026	17.50	17.60	17.45	17.50	869,912	+0.13(+0.75%)
Mar 16, 2026	17.41	17.48	17.33	17.37	411,244	+0.15(+0.87%)
Mar 13, 2026	17.42	17.46	17.18	17.22	401,342	-0.08(-0.46%)
Mar 12, 2026	17.55	17.60	17.28	17.30	432,304	-0.31(-1.76%)
Mar 11, 2026	17.62	17.72	17.48	17.61	414,902	+0.00(+0.00%)
Mar 10, 2026	17.82	17.82	17.52	17.61	541,755	-0.10(-0.56%)
Mar 09, 2026	17.49	17.76	17.39	17.71	378,969	+0.06(+0.34%)
Mar 06, 2026	17.60	17.74	17.52	17.65	491,519	-0.13(-0.73%)
Mar 05, 2026	17.75	17.92	17.58	17.78	627,845	+0.06(+0.34%)
Mar 04, 2026	17.55	17.72	17.51	17.72	839,940	+0.32(+1.84%)
Mar 03, 2026	17.19	17.50	16.95	17.40	756,871	-0.13(-0.74%)
Mar 02, 2026	17.31	17.60	17.27	17.53	541,800	+0.03(+0.17%)
Feb 27, 2026	17.45	17.60	17.35	17.50	1,425,975	-0.14(-0.79%)
Feb 26, 2026	17.48	17.66	17.42	17.64	898,268	+0.12(+0.68%)
Feb 25, 2026	17.31	17.56	17.27	17.52	198,058	+0.39(+2.28%)
Feb 24, 2026	17.03	17.18	16.86	17.13	244,911	+0.14(+0.82%)
Feb 23, 2026	17.35	17.37	16.93	16.99	423,483	-0.50(-2.86%)
Feb 20, 2026	17.46	17.71	17.42	17.49	314,091	-0.03(-0.17%)
Feb 19, 2026	17.54	17.55	17.35	17.52	195,039	-0.03(-0.17%)
Feb 18, 2026	17.31	17.62	17.25	17.55	405,527	+0.29(+1.68%)
Feb 17, 2026	17.27	17.37	17.03	17.26	1,129,552	-0.05(-0.29%)
Feb 13, 2026	17.25	17.49	17.14	17.31	535,641	+0.27(+1.58%)
Feb 12, 2026	17.68	17.68	16.98	17.04	1,051,997	-0.59(-3.35%)
Feb 11, 2026	18.10	18.10	17.43	17.63	324,654	-0.42(-2.33%)
Feb 10, 2026	18.16	18.27	18.01	18.05	2,766,534	+0.06(+0.33%)
Feb 09, 2026	17.57	18.07	17.48	17.99	818,205	+0.50(+2.86%)
Feb 06, 2026	17.33	17.51	17.06	17.49	417,731	+0.53(+3.12%)
Feb 05, 2026	17.24	17.43	16.91	16.96	819,641	-0.53(-3.03%)
Feb 04, 2026	17.97	17.97	17.25	17.49	625,405	-0.62(-3.42%)
Feb 03, 2026	18.62	18.66	17.85	18.11	798,329	-0.29(-1.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.