Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
17.71
+0.06 (0.34%)
At close: Mar 9, 2026, 4:00 PM EDT
17.77
+0.06 (0.34%)
After-hours: Mar 9, 2026, 5:21 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4917.7617.3917.7117.710.34%373,863
Mar 6, 202617.6017.7417.5217.6517.65-0.73%488,402
Mar 5, 202617.7517.9217.5817.7817.780.34%626,113
Mar 4, 202617.5517.7217.5117.7217.721.84%816,574
Mar 3, 202617.1917.5016.9517.4017.40-0.74%754,793
Mar 2, 202617.3117.6017.2717.5317.530.17%538,825
Feb 27, 202617.4517.6017.3517.5017.50-0.79%1,418,558
Feb 26, 202617.4817.6617.4217.6417.640.68%896,370
Feb 25, 202617.3117.5617.2717.5217.522.28%193,036
Feb 24, 202617.0317.1816.8617.1317.130.82%243,568
Feb 23, 202617.3517.3716.9316.9916.99-2.86%421,100
Feb 20, 202617.4617.7117.4217.4917.49-0.17%312,186
Feb 19, 202617.5417.5517.3517.5217.52-0.17%191,290
Feb 18, 202617.3117.6217.2517.5517.551.68%405,175
Feb 17, 202617.2717.3717.0317.2617.26-0.29%1,129,602
Feb 13, 202617.2517.4917.1417.3117.311.58%535,640
Feb 12, 202617.6817.6816.9817.0417.04-3.35%1,057,191
Feb 11, 202618.1018.1017.4417.6317.63-2.33%324,925
Feb 10, 202618.1618.2718.0118.0518.050.33%2,766,814
Feb 9, 202617.5718.0717.4917.9917.992.86%819,121
Feb 6, 202617.3317.5117.0617.4917.493.12%417,731
Feb 5, 202617.2417.4316.9116.9616.96-3.03%823,207
Feb 4, 202617.9717.9717.2517.4917.49-3.42%627,513
Feb 3, 202618.6218.6617.8518.1118.11-1.58%799,277
Feb 2, 202618.5518.6418.3718.4018.40-1.08%956,432
Jan 30, 202618.9019.0218.5118.6018.60-2.16%420,023
Jan 29, 202619.4119.4118.7319.0119.01-1.30%1,636,460
Jan 28, 202619.5819.5819.2319.2619.26-1.23%952,445
Jan 27, 202619.7019.7019.4619.5019.50-0.36%806,322
Jan 26, 202619.6519.7419.5619.5719.57-0.15%462,619
Jan 23, 202619.6319.7519.5419.6019.60-0.20%428,602
Jan 22, 202619.6519.6819.5019.6419.641.45%455,824
Jan 21, 202619.3819.4719.1319.3619.360.36%536,262
Jan 20, 202619.4619.5419.2619.2919.29-2.25%551,708
Jan 16, 202619.9019.9419.6919.7419.74-0.43%350,141
Jan 15, 202620.1320.1419.7719.8219.82-0.95%422,577
Jan 14, 202620.1420.1719.8120.0120.01-1.14%558,055
Jan 13, 202620.3020.3220.0420.2420.240.15%406,829
Jan 12, 202620.0520.2720.0320.2120.210.45%539,196
Jan 9, 202620.4120.4120.0820.1220.12-0.54%484,406
Jan 8, 202620.6120.6320.1920.2320.23-1.94%480,951
Jan 7, 202620.5720.7320.4820.6320.630.54%456,508
Jan 6, 202620.3620.5420.2520.5220.521.33%501,722
Jan 5, 202620.1420.3020.0220.2520.251.40%471,219
Jan 2, 202620.3220.3219.8319.9719.97-0.84%2,639,491
Dec 31, 202520.3220.3520.1320.1420.14-0.74%2,728,024
Dec 30, 202520.4420.4820.2320.2920.29-0.10%413,049
Dec 29, 202520.3520.4120.2620.3120.31-0.64%379,624
Dec 26, 202520.6120.6120.4220.4420.44-0.34%537,224
Dec 24, 202520.5620.5620.3820.5120.510.15%1,202,888
Dec 23, 202520.5220.5220.2620.4820.48-0.10%596,511
Dec 22, 202520.6020.6720.4220.5020.501.03%3,460,177
Dec 19, 202520.0820.3420.0620.2920.291.86%2,069,607
Dec 18, 202519.9920.1119.8519.9219.921.53%3,309,184
Dec 17, 202520.0120.1119.6219.6219.62-1.60%4,263,825
Dec 16, 202519.8019.9819.7119.9419.940.35%2,715,281
Dec 15, 202520.1120.1619.7819.8719.87-0.40%3,030,109
Dec 12, 202520.3220.3419.8219.9519.95-1.72%464,510
Dec 11, 202520.3020.3520.1120.3020.30-0.64%1,294,415
Dec 10, 202520.5220.5320.2820.4320.43-0.15%818,666
Dec 9, 202520.4320.6020.3720.4620.46-0.24%424,550
Dec 8, 202520.5820.6620.4320.5120.510.20%809,879
Dec 5, 202520.3020.7020.2920.4720.470.74%805,915
Dec 4, 202520.0420.3320.0320.3220.321.80%133,902
Dec 3, 202519.7620.0019.6719.9619.960.96%79,685
Dec 2, 202519.7619.9519.7019.7719.770.50%99,344
Dec 1, 202519.5719.8019.5219.6719.67-0.55%141,796
Nov 28, 202519.6619.8019.6619.7819.780.82%80,096
Nov 26, 202519.6119.7419.6019.6219.620.46%86,155
Nov 25, 202519.2619.5819.1119.5319.530.67%134,712
Nov 24, 202519.1119.4219.0719.4019.402.11%102,271
Nov 21, 202518.9619.2018.5519.0019.000.21%185,571
Nov 20, 202519.9519.9718.9518.9618.96-3.12%216,496
Nov 19, 202519.6219.7819.3519.5719.57-0.05%205,807
Nov 18, 202519.5319.7419.3719.5819.58-0.81%147,864
Nov 17, 202520.0020.0919.5519.7419.74-1.94%267,280
Nov 14, 202519.6520.3519.6020.1320.13-128,091
Nov 13, 202520.5620.5619.9920.1320.13-3.03%169,372
Nov 12, 202521.0021.0020.6520.7620.76-0.43%104,920
Nov 11, 202520.8820.9420.7320.8520.85-0.48%362,938
Nov 10, 202520.8820.9820.7420.9520.952.34%97,525
Nov 7, 202520.1820.4819.8920.4720.470.44%191,598
Nov 6, 202520.9620.9620.2920.3820.38-2.49%207,624
Nov 5, 202520.8321.0420.7220.9020.900.53%70,743
Nov 4, 202520.9321.1220.7520.7920.79-2.67%180,742
Nov 3, 202521.5021.5021.1321.3621.360.23%276,757
Oct 31, 202521.2621.4421.1721.3121.311.52%144,656
Oct 30, 202521.2421.3420.9720.9920.99-2.73%100,585
Oct 29, 202521.7021.7121.4321.5821.58-0.19%127,585
Oct 28, 202521.7821.7821.5821.6221.62-0.41%112,952
Oct 27, 202521.7021.7421.5921.7121.711.54%158,161
Oct 24, 202521.4321.5021.3621.3821.381.04%148,318
Oct 23, 202520.8421.2020.7921.1621.162.22%141,005
Oct 22, 202520.9620.9720.4420.7020.70-1.24%149,292
Oct 21, 202520.8821.0620.8020.9620.960.19%85,996
Oct 20, 202520.8521.0020.8220.9220.920.97%129,286
Oct 17, 202520.6320.8420.4520.7220.72-0.43%136,048
Oct 16, 202521.2021.2420.7420.8120.81-1.00%109,422
Oct 15, 202521.2421.2420.8421.0221.020.48%115,800
Oct 14, 202520.8021.1220.5020.9220.92-0.66%183,487