Skip to main content
ERShares Private-Public Crossover ETF (XOVR)
NASDAQ: XOVR · Real-Time Price · USD
19.69
+0.22 (1.13%)
At close: Jun 26, 2026, 4:00 PM EDT
19.50
-0.19 (-0.96%)
After-hours: Jun 26, 2026, 7:59 PM EDT

XOVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.2019.9319.2019.6919.691.13%2,805,424
Jun 25, 202619.8419.8619.3119.4719.47-1.27%2,996,337
Jun 24, 202619.6320.0419.5819.7219.720.56%4,435,570
Jun 23, 202619.3520.0019.2719.6119.61-1.16%5,023,094
Jun 22, 202620.4220.5519.8319.8419.84-4.20%8,733,855
Jun 18, 202620.5220.8820.1720.7120.711.17%6,468,662
Jun 17, 202621.0321.2020.4120.4720.47-2.20%10,108,541
Jun 16, 202621.1121.6620.9020.9320.930.05%15,427,132
Jun 15, 202620.3321.1120.1920.9220.924.81%21,947,328
Jun 12, 202620.4220.4719.4819.9619.96-0.70%32,524,245
Jun 11, 202619.7920.1019.3320.1020.102.81%12,804,584
Jun 10, 202619.8020.1019.5519.5519.55-1.61%8,964,364
Jun 9, 202620.4220.7819.1819.8719.87-1.92%12,384,178
Jun 8, 202619.8220.2819.6020.2620.263.47%8,532,409
Jun 5, 202620.2320.3119.4619.5819.58-4.25%8,911,437
Jun 4, 202619.9920.5219.9820.4520.451.89%7,410,256
Jun 3, 202620.3220.3419.8220.0720.07-1.67%6,510,758
Jun 2, 202620.5120.5420.3120.4120.41-0.83%6,327,938
Jun 1, 202620.4720.7020.3320.5820.580.68%6,956,024
May 29, 202620.3920.4720.1220.4420.440.39%7,050,613
May 28, 202619.9520.3619.8720.3620.362.41%9,468,287
May 27, 202619.7519.8819.6219.8819.881.12%12,952,001
May 26, 202619.7719.7919.5019.6619.660.67%12,238,123
May 22, 202619.4819.7019.3919.5319.530.93%11,383,168
May 21, 202619.3319.4519.2119.3519.35-0.26%7,082,871
May 20, 202619.1819.4018.9519.4019.401.68%3,667,021
May 19, 202619.1819.2018.9019.0819.08-0.47%3,337,803
May 18, 202619.4019.4019.0219.1719.17-4,349,172
May 15, 202619.2419.3318.9819.1719.17-3,870,791
May 14, 202618.9019.1818.7919.1719.171.59%2,199,378
May 13, 202618.8618.9418.5818.8718.870.32%2,149,669
May 12, 202618.8018.9518.6118.8118.81-0.11%3,056,295
May 11, 202618.7518.9018.6918.8318.830.11%3,144,769
May 8, 202618.9318.9618.6418.8118.81-0.37%2,328,272
May 7, 202619.0919.1018.8118.8818.88-0.16%2,100,694
May 6, 202618.9218.9418.6418.9118.910.85%1,590,022
May 5, 202618.9118.9118.6818.7518.75-0.11%1,492,770
May 4, 202618.8018.8918.6418.7718.770.32%2,425,786
May 1, 202618.7518.7818.6118.7118.711.08%1,506,202
Apr 30, 202618.5318.5618.2218.5118.510.43%1,205,370
Apr 29, 202618.4918.5218.2418.4318.43-0.43%1,437,653
Apr 28, 202618.6518.6918.4218.5118.51-1.86%1,184,945
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