Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
20.47
+0.15 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
20.72
+0.25 (1.22%)
After-hours: Dec 5, 2025, 7:58 PM EST

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3020.7020.2920.4720.470.74%797,021
Dec 4, 202520.0420.3320.0320.3220.321.80%133,902
Dec 3, 202519.7620.0019.6719.9619.960.96%79,652
Dec 2, 202519.7619.9519.7019.7719.770.50%99,074
Dec 1, 202519.5719.8019.5219.6719.67-0.55%141,796
Nov 28, 202519.6619.8019.6619.7819.780.82%78,166
Nov 26, 202519.6119.7419.6019.6219.620.46%86,154
Nov 25, 202519.2619.5819.1119.5319.530.67%134,437
Nov 24, 202519.1119.4219.0719.4019.402.11%102,271
Nov 21, 202518.9619.2018.5519.0019.000.21%185,478
Nov 20, 202519.9519.9718.9518.9618.96-3.12%215,166
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
Oct 13, 202521.0721.1720.8821.0621.061.74%121,154
Oct 10, 202521.6821.6820.7020.7020.70-3.90%288,578
Oct 9, 202521.4821.5721.3521.5421.540.47%291,383
Oct 8, 202521.2821.4421.2321.4421.441.56%146,695
Oct 7, 202521.1321.2720.8221.1121.110.24%263,657
Oct 6, 202521.3121.3321.0121.0621.06-0.14%242,563
Oct 3, 202521.2821.2820.9521.0921.09-0.33%146,310
Oct 2, 202521.2421.2420.9521.1621.160.57%156,100
Oct 1, 202520.9521.1020.9221.0421.04-0.38%259,466
Sep 30, 202521.1421.1420.8821.1221.12-0.14%167,384
Sep 29, 202521.1021.2121.0421.1521.151.54%265,926
Sep 26, 202520.7720.8620.6220.8320.830.53%213,343
Sep 25, 202520.7520.8620.4820.7220.72-1.19%237,377
Sep 24, 202521.2521.2520.9120.9720.97-1.08%184,227
Sep 23, 202521.4421.4421.1621.2021.20-0.89%187,843
Sep 22, 202521.3021.4321.2221.3921.390.05%180,625
Sep 19, 202521.3121.3821.1621.3821.380.75%147,904
Sep 18, 202521.1421.3421.0921.2221.221.58%163,641
Sep 17, 202520.9420.9520.5720.8920.89-0.10%205,837
Sep 16, 202521.0021.0420.7620.9120.91-0.33%263,054
Sep 15, 202520.8520.9820.8020.9820.981.16%233,857
Sep 12, 202520.8220.8220.6820.7420.74-0.24%115,923
Sep 11, 202520.8720.9020.7120.7920.790.34%200,244
Sep 10, 202520.7620.9020.6520.7220.721.54%540,371
Sep 9, 202520.2420.4120.1420.4120.401.17%191,724
Sep 8, 202520.1320.2720.1320.1720.171.20%255,623
Sep 5, 202520.0820.1219.6219.9319.930.03%162,507
Sep 4, 202519.7619.9419.7519.9319.930.99%116,435
Sep 3, 202519.8019.8719.6319.7319.73-0.15%94,651
Sep 2, 202519.5219.7719.4119.7619.76-0.80%162,202
Aug 29, 202520.1120.1819.8219.9219.92-0.90%104,342
Aug 28, 202519.8820.1119.8820.1020.101.21%93,138
Aug 27, 202520.0520.0519.8219.8619.86-0.70%140,200
Aug 26, 202519.8220.0119.8020.0020.000.91%157,805
Aug 25, 202519.8519.9319.6919.8219.82-0.15%183,945
Aug 22, 202519.4219.9119.3019.8519.852.64%247,096
Aug 21, 202519.2719.4119.2219.3419.340.05%125,407
Aug 20, 202519.3119.3618.8419.3319.33-0.41%244,995
Aug 19, 202519.9419.9419.3719.4119.41-2.95%300,164
Aug 18, 202519.9120.0219.8920.0020.000.30%83,805
Aug 15, 202519.9119.9619.7519.9419.940.25%86,280
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