ERShares Entrepreneur ETF (ENTR)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.62 | 14.43 | 14.43 | 14.43 | 14.43 | 899 |
| 01 May 2024 | 14.43 | 14.75 | 14.43 | 14.47 | 14.47 | 1,300 |
| 30 Apr 2024 | 14.80 | 14.81 | 14.62 | 14.65 | 14.65 | 900 |
| 29 Apr 2024 | 15.04 | 15.04 | 14.85 | 14.95 | 14.95 | 1,800 |
| 26 Apr 2024 | 14.88 | 14.94 | 14.88 | 14.94 | 14.94 | 800 |
| 25 Apr 2024 | 14.41 | 14.50 | 14.41 | 14.50 | 14.50 | 300 |
| 24 Apr 2024 | 14.61 | 14.63 | 14.48 | 14.55 | 14.55 | 800 |
| 23 Apr 2024 | 14.60 | 14.60 | 14.57 | 14.59 | 14.59 | 900 |
| 22 Apr 2024 | 14.02 | 14.26 | 14.02 | 14.25 | 14.25 | 2,800 |
| 19 Apr 2024 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 1,200 |
| 18 Apr 2024 | 14.74 | 14.84 | 14.67 | 14.67 | 14.67 | 2,800 |
| 17 Apr 2024 | 15.03 | 15.05 | 14.75 | 14.76 | 14.76 | 2,700 |
| 16 Apr 2024 | 14.65 | 14.93 | 14.65 | 14.92 | 14.92 | 4,100 |
| 15 Apr 2024 | 15.09 | 15.09 | 14.78 | 14.79 | 14.79 | 3,900 |
| 12 Apr 2024 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | 1,300 |
| 11 Apr 2024 | 15.32 | 15.49 | 15.27 | 15.49 | 15.49 | 900 |
| 10 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 100 |
| 09 Apr 2024 | 15.29 | 15.30 | 15.19 | 15.30 | 15.30 | 800 |
| 08 Apr 2024 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 2,200 |
| 05 Apr 2024 | 15.29 | 15.41 | 15.29 | 15.37 | 15.37 | 12,800 |
| 04 Apr 2024 | 15.49 | 15.52 | 15.07 | 15.11 | 15.11 | 4,700 |
| 03 Apr 2024 | 15.27 | 15.41 | 15.27 | 15.34 | 15.34 | 6,000 |
| 02 Apr 2024 | 15.27 | 15.31 | 15.27 | 15.31 | 15.31 | 700 |
| 01 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 300 |
| 28 Mar 2024 | 15.60 | 15.60 | 15.46 | 15.49 | 15.49 | 700 |
| 27 Mar 2024 | 15.43 | 15.45 | 15.43 | 15.45 | 15.45 | 400 |
| 26 Mar 2024 | 15.51 | 15.75 | 15.51 | 15.53 | 15.53 | 19,900 |
| 25 Mar 2024 | 15.54 | 15.61 | 15.54 | 15.55 | 15.55 | 3,100 |
| 22 Mar 2024 | 15.48 | 15.51 | 15.48 | 15.51 | 15.51 | 400 |
| 21 Mar 2024 | 15.53 | 15.53 | 15.51 | 15.51 | 15.51 | 2,800 |
| 20 Mar 2024 | 15.11 | 15.31 | 15.11 | 15.31 | 15.31 | 2,900 |
| 19 Mar 2024 | 14.84 | 15.11 | 14.83 | 15.11 | 15.11 | 1,300 |
| 18 Mar 2024 | 15.35 | 15.35 | 15.11 | 15.14 | 15.14 | 13,100 |
| 15 Mar 2024 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | 5,900 |
| 14 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 300 |
| 13 Mar 2024 | 15.38 | 15.48 | 15.37 | 15.44 | 15.44 | 7,800 |
| 12 Mar 2024 | 15.22 | 15.44 | 15.15 | 15.44 | 15.44 | 9,500 |
| 11 Mar 2024 | 15.01 | 15.11 | 15.00 | 15.00 | 15.00 | 34,000 |
| 08 Mar 2024 | 15.62 | 15.69 | 15.18 | 15.20 | 15.20 | 6,800 |
| 07 Mar 2024 | 15.24 | 15.46 | 15.24 | 15.45 | 15.45 | 42,900 |
| 06 Mar 2024 | 15.20 | 15.25 | 15.12 | 15.16 | 15.16 | 29,200 |
| 05 Mar 2024 | 15.08 | 15.08 | 14.77 | 14.96 | 14.96 | 2,200 |
| 04 Mar 2024 | 15.11 | 15.40 | 15.11 | 15.25 | 15.25 | 43,700 |
| 01 Mar 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 2,600 |
| 29 Feb 2024 | 14.79 | 14.81 | 14.73 | 14.80 | 14.80 | 1,700 |
| 28 Feb 2024 | 14.57 | 14.68 | 14.57 | 14.61 | 14.61 | 1,500 |
| 27 Feb 2024 | 14.61 | 14.73 | 14.61 | 14.71 | 14.71 | 2,400 |
| 26 Feb 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 100 |
| 23 Feb 2024 | 14.58 | 14.75 | 14.58 | 14.60 | 14.60 | 600 |
| 22 Feb 2024 | 14.58 | 14.69 | 14.58 | 14.69 | 14.69 | 1,200 |
| 21 Feb 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 1,100 |
| 20 Feb 2024 | 14.23 | 14.33 | 14.19 | 14.33 | 14.33 | 1,400 |
| 16 Feb 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | 2,300 |
| 15 Feb 2024 | 14.77 | 14.88 | 14.77 | 14.88 | 14.88 | 1,900 |
| 14 Feb 2024 | 14.55 | 14.62 | 14.50 | 14.62 | 14.62 | 4,900 |
| 13 Feb 2024 | 14.00 | 14.37 | 14.00 | 14.22 | 14.22 | 39,600 |
| 12 Feb 2024 | 14.50 | 14.51 | 14.47 | 14.48 | 14.48 | 3,700 |
| 09 Feb 2024 | 14.53 | 14.54 | 14.51 | 14.51 | 14.51 | 2,100 |
| 08 Feb 2024 | 14.31 | 14.39 | 14.31 | 14.34 | 14.34 | 3,200 |
| 07 Feb 2024 | 14.10 | 14.23 | 14.10 | 14.21 | 14.21 | 6,300 |
| 06 Feb 2024 | 13.92 | 13.97 | 13.83 | 13.97 | 13.97 | 7,200 |
| 05 Feb 2024 | 14.10 | 14.10 | 13.79 | 13.96 | 13.96 | 2,000 |
| 02 Feb 2024 | 13.86 | 13.96 | 13.86 | 13.96 | 13.96 | 1,600 |
| 01 Feb 2024 | 13.43 | 13.60 | 13.43 | 13.60 | 13.60 | 300 |
| 31 Jan 2024 | 13.53 | 13.53 | 13.43 | 13.43 | 13.43 | 200 |
| 30 Jan 2024 | 13.85 | 13.85 | 13.69 | 13.69 | 13.69 | 400 |
| 29 Jan 2024 | 13.55 | 13.75 | 13.54 | 13.75 | 13.75 | 500 |
| 26 Jan 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 100 |
| 25 Jan 2024 | 13.41 | 13.41 | 13.40 | 13.41 | 13.41 | 900 |
| 24 Jan 2024 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 200 |
| 23 Jan 2024 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | 400 |
| 22 Jan 2024 | 13.40 | 13.40 | 13.39 | 13.39 | 13.39 | 200 |
| 19 Jan 2024 | 13.06 | 13.21 | 13.06 | 13.21 | 13.21 | 600 |
| 18 Jan 2024 | 12.94 | 12.98 | 12.89 | 12.98 | 12.98 | 19,200 |
| 17 Jan 2024 | 12.74 | 12.82 | 12.74 | 12.82 | 12.82 | 100 |
| 16 Jan 2024 | 12.75 | 12.94 | 12.75 | 12.88 | 12.88 | 17,500 |
| 12 Jan 2024 | 13.02 | 13.15 | 12.94 | 12.94 | 12.94 | 3,900 |
| 11 Jan 2024 | 12.88 | 13.09 | 12.88 | 13.02 | 13.02 | 1,200 |
| 10 Jan 2024 | 13.10 | 13.12 | 13.04 | 13.12 | 13.12 | 2,000 |
| 09 Jan 2024 | 13.05 | 13.05 | 12.98 | 13.05 | 13.05 | 500 |
| 08 Jan 2024 | 12.91 | 13.12 | 12.88 | 13.12 | 13.12 | 600 |
| 05 Jan 2024 | 12.78 | 12.78 | 12.65 | 12.69 | 12.69 | 2,000 |
| 04 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| 03 Jan 2024 | 12.78 | 12.78 | 12.63 | 12.68 | 12.68 | 1,900 |
| 02 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 100 |
| 29 Dec 2023 | 13.88 | 13.88 | 13.51 | 13.52 | 13.52 | 13,800 |
| 28 Dec 2023 | 13.84 | 13.84 | 13.73 | 13.74 | 13.74 | 2,400 |
| 27 Dec 2023 | 13.74 | 13.79 | 13.74 | 13.79 | 13.79 | 3,800 |
| 26 Dec 2023 | 13.44 | 13.77 | 13.44 | 13.77 | 13.77 | 6,400 |
| 22 Dec 2023 | 13.63 | 13.67 | 13.60 | 13.60 | 13.60 | 23,700 |
| 21 Dec 2023 | 13.48 | 13.61 | 13.48 | 13.61 | 13.61 | 2,200 |
| 20 Dec 2023 | 13.80 | 13.80 | 13.33 | 13.33 | 13.33 | 17,100 |
| 19 Dec 2023 | 13.59 | 13.77 | 13.59 | 13.68 | 13.68 | 7,800 |
| 18 Dec 2023 | 13.34 | 13.38 | 13.34 | 13.38 | 13.38 | 500 |
| 15 Dec 2023 | 13.41 | 13.41 | 13.34 | 13.34 | 13.34 | 500 |
| 14 Dec 2023 | 13.47 | 13.47 | 13.38 | 13.42 | 13.42 | 2,400 |
| 13 Dec 2023 | 12.69 | 13.06 | 12.69 | 13.06 | 13.06 | 1,600 |
| 12 Dec 2023 | 12.67 | 12.74 | 12.67 | 12.74 | 12.74 | 400 |
| 11 Dec 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 100 |
| 08 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.