Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
18.51
-0.35 (-1.86%)
At close: Apr 28, 2026, 4:00 PM EDT
18.49
-0.02 (-0.11%)
After-hours: Apr 28, 2026, 7:56 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6518.6918.4218.5118.51-1.86%1,180,340
Apr 27, 202618.7518.8718.6318.8618.860.48%2,635,729
Apr 24, 202618.6018.8418.4718.7718.771.51%3,860,683
Apr 23, 202618.7618.7618.2318.4918.49-1.75%2,326,474
Apr 22, 202618.8819.0818.8018.8218.823.46%5,999,762
Apr 21, 202618.5118.5218.1318.1918.19-1.14%5,351,200
Apr 20, 202618.3218.4318.1818.4018.400.22%3,253,641
Apr 17, 202618.2818.3618.2218.3618.361.66%2,610,247
Apr 16, 202618.1918.1917.9018.0618.060.44%5,414,871
Apr 15, 202617.7817.9817.6617.9817.981.99%2,042,764
Apr 14, 202617.5017.6317.4617.6317.631.79%2,121,008
Apr 13, 202617.0317.3217.0017.3217.321.70%2,255,688
Apr 10, 202617.1217.1316.9217.0317.03-0.06%2,170,188
Apr 9, 202617.2617.2616.9517.0417.04-1.05%1,500,495
Apr 8, 202617.4917.5517.1717.2217.221.06%1,594,822
Apr 7, 202617.0217.0416.8517.0417.04-0.06%1,724,739
Apr 6, 202617.1117.1116.9717.0517.050.29%1,696,123
Apr 2, 202616.7817.0716.6817.0017.000.29%2,146,491
Apr 1, 202617.0417.0516.8916.9516.950.36%1,460,669
Mar 31, 202616.6416.9116.5916.8916.892.80%966,521
Mar 30, 202616.6616.6616.3716.4316.43-0.48%917,720
Mar 27, 202616.7416.7516.4816.5116.51-1.61%712,404
Mar 26, 202617.0717.0816.7816.7816.78-2.27%2,293,578
Mar 25, 202617.2417.3417.1117.1717.170.76%1,212,525
Mar 24, 202617.2517.3217.0117.0417.04-1.79%309,712
Mar 23, 202617.3117.4417.2417.3517.351.28%422,136
Mar 20, 202617.2917.3017.0217.1317.13-0.98%309,989
Mar 19, 202617.2717.3817.2017.3017.30-0.17%388,128
Mar 18, 202617.4917.5117.3217.3317.33-0.97%469,652
Mar 17, 202617.5017.6017.4517.5017.500.75%870,364
Mar 16, 202617.4117.4817.3317.3717.370.87%411,862
Mar 13, 202617.4217.4617.1817.2217.22-0.46%401,341
Mar 12, 202617.5517.6017.2817.3017.30-1.76%432,618
Mar 11, 202617.6217.7217.4817.6117.61-415,622
Mar 10, 202617.8217.8217.5217.6117.61-0.56%542,428
Mar 9, 202617.4917.7617.3917.7117.710.34%379,179
Mar 6, 202617.6017.7417.5217.6517.65-0.73%491,519
Mar 5, 202617.7517.9217.5817.7817.780.34%628,164
Mar 4, 202617.5517.7217.5117.7217.721.84%841,903
Mar 3, 202617.1917.5016.9517.4017.40-0.74%762,505
Mar 2, 202617.3117.6017.2717.5317.530.17%542,766
Feb 27, 202617.4517.6017.3517.5017.50-0.79%1,425,974
Feb 26, 202617.4817.6617.4217.6417.640.68%899,075
Feb 25, 202617.3117.5617.2717.5217.522.28%201,096
Feb 24, 202617.0317.1816.8617.1317.130.82%246,096
Feb 23, 202617.3517.3716.9316.9916.99-2.86%423,955
Feb 20, 202617.4617.7117.4217.4917.49-0.17%314,090
Feb 19, 202617.5417.5517.3517.5217.52-0.17%197,810
Feb 18, 202617.3117.6217.2517.5517.551.68%407,185
Feb 17, 202617.2717.3717.0317.2617.26-0.29%1,130,029
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