Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.94
+0.05 (0.25%)
At close: Aug 15, 2025, 4:00 PM
19.93
-0.01 (-0.05%)
After-hours: Aug 15, 2025, 7:40 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.9119.9619.7519.9419.940.25%85,573
Aug 14, 202519.8620.0219.7819.8919.89-0.80%166,246
Aug 13, 202520.3520.3519.9320.0520.05-0.89%202,343
Aug 12, 202520.1620.2420.0720.2320.231.15%148,248
Aug 11, 202520.0220.1719.8720.0020.000.10%369,982
Aug 8, 202520.1620.1819.9419.9819.98-0.99%209,583
Aug 7, 202520.3020.3019.9120.1820.180.35%220,168
Aug 6, 202519.9320.1319.8520.1120.111.67%265,336
Aug 5, 202520.0020.0619.6819.7819.78-0.90%165,754
Aug 4, 202519.5319.9719.5319.9619.962.83%206,533
Aug 1, 202519.3619.6019.0319.4119.41-1.22%324,384
Jul 31, 202519.8419.9419.6219.6519.650.46%248,017
Jul 30, 202519.4419.6319.3919.5619.560.88%245,508
Jul 29, 202519.6819.7219.3219.3919.39-1.47%261,982
Jul 28, 202519.7419.7419.5919.6819.680.41%751,804
Jul 25, 202519.5819.6519.5119.6019.600.31%128,996
Jul 24, 202519.5019.5719.4019.5419.540.51%144,635
Jul 23, 202519.4219.4719.3019.4419.440.61%157,783
Jul 22, 202519.3819.4519.0219.3219.32-0.03%183,034
Jul 21, 202519.5919.6419.3219.3319.33-1.14%263,350
Jul 18, 202519.5719.6219.4619.5519.550.10%165,338
Jul 17, 202519.1819.5619.1819.5319.531.88%309,552
Jul 16, 202519.1219.1918.9519.1719.170.68%151,092
Jul 15, 202519.1919.2019.0419.0419.04-0.52%244,784
Jul 14, 202518.9419.1818.9419.1419.140.84%201,180
Jul 11, 202519.0319.1018.9618.9818.98-0.84%277,544
Jul 10, 202519.2019.2218.9519.1419.14-0.31%290,865
Jul 9, 202519.0719.2019.0419.2019.200.95%319,372
Jul 8, 202519.1219.1618.9319.0219.020.11%448,676
Jul 7, 202518.9519.0418.8919.0019.00-0.73%733,990
Jul 3, 202519.0519.1619.0019.1419.140.95%117,319
Jul 2, 202518.7618.9818.7618.9618.960.85%173,360
Jul 1, 202519.0919.1018.7018.8018.80-1.52%221,442
Jun 30, 202518.9719.1318.9719.0919.091.54%280,286
Jun 27, 202518.8018.8718.6818.8018.800.11%224,852
Jun 26, 202518.6618.7918.5218.7818.781.13%210,616
Jun 25, 202518.7718.8218.5418.5718.57-0.59%270,729
Jun 24, 202518.4718.7018.4518.6818.682.02%330,100
Jun 23, 202518.0618.3417.9818.3118.311.33%174,558
Jun 20, 202518.3118.3518.0518.0718.07-0.82%121,503
Jun 18, 202518.2518.3118.1718.2218.22-0.05%125,019
Jun 17, 202518.2718.3818.1718.2318.23-0.82%183,179
Jun 16, 202518.2818.4218.2218.3818.381.32%387,444
Jun 13, 202518.1018.3518.1018.1418.14-1.04%234,718
Jun 12, 202518.2418.3918.2318.3318.330.44%255,487
Jun 11, 202518.2918.3718.1818.2518.250.11%305,088
Jun 10, 202518.3018.3418.0818.2318.23-0.11%231,789
Jun 9, 202518.3218.3718.1818.2518.25-0.44%266,558
Jun 6, 202518.2518.4218.2518.3318.331.38%464,918
Jun 5, 202518.2518.3517.9818.0818.08-0.55%870,356