ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
17.58
+0.61 (3.59%)
May 12, 2025, 4:00 PM - Market closed
XOVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.60 | 17.61 | 17.35 | 17.58 | 17.58 | 3.59% | 1,042,869 |
| May 9, 2025 | 17.07 | 17.13 | 16.87 | 16.97 | 16.97 | -0.24% | 100,208 |
| May 8, 2025 | 16.92 | 17.14 | 16.85 | 17.01 | 17.01 | 1.13% | 154,996 |
| May 7, 2025 | 16.74 | 16.84 | 16.57 | 16.82 | 16.82 | 0.30% | 163,811 |
| May 6, 2025 | 16.69 | 16.90 | 16.60 | 16.77 | 16.77 | -1.06% | 176,298 |
| May 5, 2025 | 16.80 | 17.03 | 16.77 | 16.95 | 16.95 | -0.18% | 145,903 |
| May 2, 2025 | 16.76 | 17.05 | 16.76 | 16.98 | 16.98 | 2.60% | 200,055 |
| May 1, 2025 | 16.67 | 16.79 | 16.55 | 16.55 | 16.55 | 0.67% | 182,094 |
| Apr 30, 2025 | 16.19 | 16.44 | 16.00 | 16.44 | 16.44 | -0.36% | 166,126 |
| Apr 29, 2025 | 16.35 | 16.53 | 16.32 | 16.50 | 16.50 | 1.04% | 110,661 |
| Apr 28, 2025 | 16.41 | 16.44 | 16.12 | 16.33 | 16.33 | - | 175,659 |
| Apr 25, 2025 | 16.26 | 16.37 | 16.12 | 16.33 | 16.33 | 0.80% | 227,699 |
| Apr 24, 2025 | 15.76 | 16.23 | 15.76 | 16.20 | 16.20 | 3.32% | 380,470 |
| Apr 23, 2025 | 15.85 | 16.01 | 15.62 | 15.68 | 15.68 | 2.42% | 295,999 |
| Apr 22, 2025 | 15.10 | 15.39 | 15.05 | 15.31 | 15.31 | 2.61% | 89,400 |
| Apr 21, 2025 | 15.18 | 15.22 | 14.79 | 14.92 | 14.92 | -3.05% | 162,912 |
| Apr 17, 2025 | 15.49 | 15.49 | 15.27 | 15.39 | 15.39 | 0.07% | 99,923 |
| Apr 16, 2025 | 15.50 | 15.64 | 15.20 | 15.38 | 15.38 | -2.35% | 136,430 |
| Apr 15, 2025 | 15.68 | 15.84 | 15.67 | 15.75 | 15.75 | 0.64% | 157,351 |
| Apr 14, 2025 | 16.02 | 16.04 | 15.56 | 15.65 | 15.65 | 0.13% | 124,625 |
| Apr 11, 2025 | 15.45 | 15.67 | 15.23 | 15.63 | 15.63 | 1.23% | 114,548 |
| Apr 10, 2025 | 15.73 | 15.76 | 15.04 | 15.44 | 15.44 | -4.04% | 126,089 |
| Apr 9, 2025 | 14.47 | 16.15 | 14.40 | 16.09 | 16.09 | 10.58% | 271,109 |
| Apr 8, 2025 | 15.31 | 15.36 | 14.38 | 14.55 | 14.55 | -1.56% | 251,303 |
| Apr 7, 2025 | 14.06 | 15.32 | 13.93 | 14.78 | 14.78 | 1.23% | 412,454 |
| Apr 4, 2025 | 15.00 | 15.07 | 14.42 | 14.60 | 14.60 | -5.38% | 579,672 |
| Apr 3, 2025 | 15.57 | 15.74 | 15.30 | 15.43 | 15.43 | -5.74% | 309,136 |
| Apr 2, 2025 | 15.90 | 16.48 | 15.83 | 16.37 | 16.37 | 1.49% | 143,013 |
| Apr 1, 2025 | 15.90 | 16.18 | 15.81 | 16.13 | 16.13 | 1.13% | 158,283 |
| Mar 31, 2025 | 15.77 | 15.99 | 15.47 | 15.95 | 15.95 | -0.56% | 292,424 |
| Mar 28, 2025 | 16.40 | 16.42 | 15.98 | 16.04 | 16.04 | -2.25% | 189,560 |
| Mar 27, 2025 | 16.66 | 16.74 | 16.40 | 16.41 | 16.41 | -1.85% | 205,897 |
| Mar 26, 2025 | 17.15 | 17.16 | 16.65 | 16.72 | 16.72 | -2.62% | 300,699 |
| Mar 25, 2025 | 17.17 | 17.22 | 17.07 | 17.17 | 17.17 | 0.35% | 493,157 |
| Mar 24, 2025 | 16.93 | 17.13 | 16.86 | 17.11 | 17.11 | 2.95% | 288,498 |
| Mar 21, 2025 | 16.39 | 16.65 | 16.30 | 16.62 | 16.62 | 0.36% | 250,610 |
| Mar 20, 2025 | 16.44 | 16.73 | 16.37 | 16.56 | 16.56 | 0.18% | 180,332 |
| Mar 19, 2025 | 16.37 | 16.69 | 16.25 | 16.53 | 16.53 | 1.85% | 158,702 |
| Mar 18, 2025 | 16.42 | 16.48 | 16.12 | 16.23 | 16.23 | -2.11% | 133,884 |
| Mar 17, 2025 | 16.39 | 16.69 | 16.37 | 16.58 | 16.58 | 1.28% | 159,230 |
| Mar 14, 2025 | 16.13 | 16.38 | 16.11 | 16.37 | 16.37 | 2.89% | 165,978 |
| Mar 13, 2025 | 16.25 | 16.28 | 15.82 | 15.91 | 15.91 | -2.27% | 178,845 |
| Mar 12, 2025 | 16.34 | 16.42 | 16.03 | 16.28 | 16.28 | 1.81% | 259,657 |
| Mar 11, 2025 | 15.88 | 16.19 | 15.78 | 15.99 | 15.99 | 0.25% | 280,525 |
| Mar 10, 2025 | 16.25 | 16.30 | 15.79 | 15.95 | 15.95 | -3.92% | 413,886 |
| Mar 7, 2025 | 16.45 | 16.67 | 16.05 | 16.60 | 16.60 | 0.42% | 265,611 |
| Mar 6, 2025 | 16.88 | 17.07 | 16.49 | 16.53 | 16.53 | -4.01% | 241,824 |
| Mar 5, 2025 | 17.03 | 17.24 | 16.87 | 17.22 | 17.22 | 1.12% | 184,547 |
| Mar 4, 2025 | 16.98 | 17.31 | 16.59 | 17.03 | 17.03 | -0.82% | 496,002 |
| Mar 3, 2025 | 17.79 | 17.79 | 17.06 | 17.17 | 17.17 | -2.28% | 408,069 |