MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XOVR — EntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
NasdaqEntrepreneurShares Series Trust ERShares Private-Public Crossover ETF
$21.85
-0.31(-1.40%)
- O
- 22.09
- H
- 22.14
- L
- 21.72
- V
- 886.15K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.85
Period Return+33.8%
Period High$22.81
Period Low$16.00
Avg Daily Volume1.51M
Total Trading Days365
XOVR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $22.09 | $22.14 | $21.72 | $21.85 | $-0.31 | -1.40% | 886,152 | $21.90 | $21.72 $22.14 |
| Oct 7, 2026 | $22.05 | $22.25 | $22.05 | $22.16 | $-0.15 | -0.67% | 598,130 | $22.15 | $22.05 $22.25 |
| Oct 6, 2026 | $22.50 | $22.81 | $22.31 | $22.31 | $-0.12 | -0.53% | 570,235 | $22.53 | $22.31 $22.81 |
| Oct 5, 2026 | $21.72 | $22.47 | $21.70 | $22.43 | +$0.67 | +3.08% | 714,608 | $22.28 | $21.70 $22.47 |
| Oct 2, 2026 | $21.32 | $21.88 | $21.32 | $21.76 | +$0.47 | +2.21% | 925,775 | $21.76 | $21.32 $21.88 |
| Oct 1, 2026 | $21.30 | $21.46 | $21.26 | $21.29 | $-0.07 | -0.33% | 827,476 | $21.36 | $21.26 $21.46 |
| Sep 30, 2026 | $21.36 | $21.54 | $21.35 | $21.36 | +$0.05 | +0.23% | 440,034 | $21.45 | $21.35 $21.54 |
| Sep 29, 2026 | $21.26 | $21.41 | $21.21 | $21.31 | +$0.17 | +0.80% | 676,914 | $21.30 | $21.21 $21.41 |
| Sep 28, 2026 | $21.47 | $21.47 | $21.14 | $21.14 | $-0.32 | -1.49% | 560,591 | $21.30 | $21.14 $21.47 |
| Sep 25, 2026 | $21.49 | $21.64 | $21.33 | $21.46 | +$0.01 | +0.05% | 827,806 | $21.48 | $21.33 $21.64 |
| Sep 24, 2026 | $21.01 | $21.46 | $21.01 | $21.45 | +$0.23 | +1.08% | 408,301 | $21.33 | $21.01 $21.46 |
| Sep 23, 2026 | $21.44 | $21.56 | $21.22 | $21.22 | $-0.48 | -2.21% | 416,572 | $21.36 | $21.22 $21.56 |
| Sep 22, 2026 | $21.38 | $21.72 | $21.35 | $21.70 | +$0.25 | +1.17% | 1,039,092 | $21.65 | $21.35 $21.72 |
| Sep 21, 2026 | $21.16 | $21.51 | $21.14 | $21.45 | +$0.42 | +2.00% | 1,006,676 | $21.43 | $21.14 $21.51 |
| Sep 18, 2026 | $21.09 | $21.15 | $20.91 | $21.03 | $-0.08 | -0.38% | 473,149 | $21.02 | $20.91 $21.15 |
| Sep 17, 2026 | $20.96 | $21.14 | $20.93 | $21.11 | +$0.35 | +1.69% | 1,064,947 | $21.05 | $20.93 $21.14 |
| Sep 16, 2026 | $20.52 | $20.95 | $20.52 | $20.76 | +$0.24 | +1.17% | 826,238 | $20.79 | $20.52 $20.95 |
| Sep 15, 2026 | $20.56 | $20.72 | $20.47 | $20.52 | $-0.22 | -1.06% | 986,323 | $20.56 | $20.47 $20.72 |
| Sep 14, 2026 | $20.50 | $20.93 | $20.45 | $20.74 | $-0.05 | -0.24% | 806,366 | $20.76 | $20.45 $20.93 |
| Sep 11, 2026 | $20.59 | $20.81 | $20.54 | $20.79 | +$0.27 | +1.32% | 1,316,382 | $20.73 | $20.54 $20.81 |
| Sep 10, 2026 | $20.26 | $20.77 | $20.23 | $20.52 | $-0.06 | -0.29% | 1,651,516 | $20.63 | $20.23 $20.77 |
| Sep 9, 2026 | $20.88 | $20.88 | $20.54 | $20.58 | $-0.35 | -1.67% | 1,539,924 | $20.63 | $20.54 $20.88 |
| Sep 8, 2026 | $20.96 | $21.14 | $20.75 | $20.93 | $-0.12 | -0.57% | 1,525,371 | $20.97 | $20.75 $21.14 |
| Sep 4, 2026 | $20.97 | $21.24 | $20.96 | $21.05 | $-0.12 | -0.57% | 1,193,972 | $21.13 | $20.96 $21.24 |
| Sep 3, 2026 | $20.71 | $21.31 | $20.62 | $21.17 | +$0.54 | +2.62% | 3,306,913 | $21.17 | $20.62 $21.31 |
| Sep 2, 2026 | $20.32 | $20.64 | $20.30 | $20.63 | +$0.13 | +0.63% | 1,113,175 | $20.56 | $20.30 $20.64 |
| Sep 1, 2026 | $20.44 | $20.63 | $20.40 | $20.50 | $-0.20 | -0.97% | 1,459,781 | $20.50 | $20.40 $20.63 |
| Aug 31, 2026 | $20.58 | $20.72 | $20.51 | $20.70 | $-0.01 | -0.05% | 1,717,089 | $20.64 | $20.51 $20.72 |
| Aug 28, 2026 | $20.84 | $21.07 | $20.65 | $20.71 | $-0.17 | -0.81% | 1,332,018 | $20.80 | $20.65 $21.07 |
| Aug 27, 2026 | $20.75 | $20.92 | $20.71 | $20.88 | +$0.39 | +1.90% | 1,010,510 | $20.84 | $20.71 $20.92 |