ERShares Private-Public Crossover ETF

XOVR
🏛️ usa →
20.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.44 21.44 21.40 21.40 6.7K
09:33 21.40 21.40 21.38 21.38 12.0K
09:34 21.40 21.40 21.40 21.40 0.2K
09:36 21.36 21.36 21.35 21.35 1.5K
09:38 21.32 21.32 21.32 21.32 0.5K
09:39 21.35 21.35 21.35 21.35 1.5K
09:40 21.33 21.33 21.33 21.33 0.6K
09:41 21.31 21.31 21.30 21.30 2.4K
09:43 21.29 21.29 21.29 21.29 1.2K
09:44 21.29 21.29 21.29 21.29 0.3K
09:45 21.39 21.39 21.31 21.31 0.6K
09:46 21.30 21.30 21.30 21.30 1.0K
09:48 21.35 21.35 21.35 21.35 0.8K
09:49 21.36 21.36 21.34 21.34 0.8K
09:50 21.31 21.31 21.31 21.31 0.4K
09:51 21.34 21.35 21.33 21.33 1.6K
09:54 21.32 21.32 21.30 21.30 1.7K
09:56 21.25 21.25 21.25 21.25 0.2K
09:57 21.26 21.26 21.26 21.26 0.2K
09:58 21.26 21.26 21.26 21.26 0.2K
09:59 21.25 21.25 21.25 21.25 0.5K
10:02 21.27 21.27 21.27 21.27 0.9K
10:04 21.27 21.27 21.27 21.27 0.1K
10:05 21.28 21.28 21.28 21.28 0.4K
10:06 21.29 21.29 21.29 21.29 0.2K
10:07 21.29 21.29 21.29 21.29 0.8K
10:10 21.28 21.29 21.28 21.29 1.2K
10:13 21.30 21.30 21.30 21.30 1.8K
10:16 21.27 21.29 21.27 21.29 0.6K
10:17 21.28 21.29 21.28 21.29 1.2K
10:18 21.29 21.29 21.29 21.29 0.2K
10:21 21.28 21.30 21.28 21.30 0.5K
10:22 21.28 21.28 21.28 21.28 1.0K
10:28 21.27 21.28 21.27 21.28 14.6K
10:30 21.28 21.28 21.28 21.28 1.0K
10:31 21.28 21.28 21.28 21.28 0.7K
10:33 21.27 21.27 21.27 21.27 0.4K
10:34 21.27 21.28 21.27 21.28 0.7K
10:35 21.26 21.26 21.26 21.26 0.3K
10:38 21.28 21.28 21.28 21.28 0.6K
10:39 21.29 21.29 21.29 21.29 0.3K
10:40 21.29 21.29 21.28 21.28 0.6K
10:43 21.31 21.31 21.31 21.31 0.5K
10:45 21.31 21.31 21.31 21.31 0.3K
10:49 21.31 21.31 21.31 21.31 0.3K
10:52 21.31 21.31 21.31 21.31 0.3K
10:58 21.33 21.33 21.32 21.33 0.7K
11:07 21.31 21.31 21.31 21.31 0.5K
11:12 21.33 21.33 21.33 21.33 2.4K
11:15 21.33 21.33 21.33 21.33 1.0K
11:17 21.34 21.34 21.34 21.34 0.6K
11:20 21.34 21.34 21.34 21.34 0.2K
11:21 21.35 21.35 21.35 21.35 1.2K
11:22 21.35 21.35 21.35 21.35 0.8K
11:28 21.33 21.33 21.33 21.33 0.3K
11:29 21.34 21.35 21.33 21.35 0.8K
11:33 21.33 21.33 21.33 21.33 0.3K
11:35 21.34 21.34 21.34 21.34 1.0K
11:37 21.33 21.33 21.33 21.33 0.9K
11:42 21.32 21.32 21.32 21.32 0.2K
11:44 21.34 21.34 21.34 21.34 0.5K
11:48 21.36 21.36 21.36 21.36 0.3K
11:51 21.34 21.34 21.34 21.34 0.7K
11:52 21.36 21.36 21.36 21.36 0.2K
11:56 21.36 21.36 21.36 21.36 0.8K
11:59 21.36 21.36 21.36 21.36 0.4K
12:00 21.36 21.36 21.36 21.36 0.2K
12:05 21.35 21.35 21.35 21.35 0.2K
12:09 21.35 21.35 21.35 21.35 0.7K
12:11 21.35 21.35 21.35 21.35 0.3K
12:19 21.37 21.37 21.37 21.37 0.4K
12:30 21.36 21.36 21.36 21.36 0.4K
12:31 21.36 21.36 21.36 21.36 0.5K
12:37 21.37 21.37 21.37 21.37 0.1K
12:38 21.37 21.39 21.37 21.39 0.7K
12:40 21.38 21.38 21.38 21.38 0.2K
12:42 21.39 21.39 21.39 21.39 0.4K
12:47 21.39 21.39 21.39 21.39 0.1K
12:48 21.39 21.40 21.39 21.40 2.4K
12:49 21.39 21.39 21.39 21.39 0.6K
12:53 21.40 21.40 21.40 21.40 0.2K
12:55 21.40 21.40 21.40 21.40 0.5K
13:03 21.38 21.38 21.38 21.38 0.5K
13:07 21.37 21.37 21.37 21.37 7.2K
13:08 21.38 21.38 21.38 21.38 0.6K
13:12 21.37 21.37 21.37 21.37 0.1K
13:16 21.38 21.38 21.38 21.38 0.5K
13:19 21.37 21.37 21.37 21.37 1.0K
13:21 21.38 21.38 21.38 21.38 0.1K
13:23 21.37 21.37 21.37 21.37 0.1K
13:24 21.38 21.38 21.37 21.37 2.1K
13:30 21.33 21.33 21.33 21.33 0.7K
13:31 21.32 21.32 21.32 21.32 0.7K
13:34 21.31 21.31 21.31 21.31 0.6K
13:35 21.30 21.30 21.28 21.28 1.2K
13:36 21.27 21.27 21.26 21.26 1.7K
13:37 21.25 21.25 21.25 21.25 0.6K
13:38 21.25 21.25 21.24 21.24 2.4K
13:40 21.22 21.22 21.22 21.22 0.5K
13:41 21.20 21.20 21.20 21.20 0.9K
13:42 21.20 21.20 21.20 21.20 0.6K
13:43 21.19 21.19 21.19 21.19 0.2K
13:44 21.21 21.21 21.21 21.21 0.6K
13:47 21.20 21.20 21.20 21.20 0.2K
13:48 21.21 21.22 21.21 21.22 1.6K
13:49 21.23 21.23 21.23 21.23 0.1K
13:50 21.22 21.22 21.22 21.22 0.3K
13:54 21.21 21.21 21.21 21.21 0.6K
13:56 21.22 21.22 21.22 21.22 0.5K
14:00 21.25 21.25 21.25 21.25 0.7K
14:01 21.23 21.25 21.23 21.25 2.0K
14:03 21.25 21.25 21.24 21.24 2.7K
14:07 21.25 21.25 21.25 21.25 0.4K
14:08 21.25 21.25 21.25 21.25 0.4K
14:14 21.22 21.22 21.22 21.22 1.2K
14:15 21.22 21.22 21.22 21.22 0.3K
14:17 21.21 21.21 21.21 21.21 0.3K
14:18 21.20 21.20 21.20 21.20 0.5K
14:21 21.19 21.19 21.19 21.19 0.6K
14:22 21.18 21.18 21.18 21.18 0.2K
14:23 21.18 21.18 21.17 21.17 0.3K
14:24 21.18 21.18 21.17 21.18 1.6K
14:25 21.19 21.19 21.19 21.19 0.7K
14:29 21.18 21.18 21.18 21.18 0.2K
14:30 21.19 21.19 21.19 21.19 0.8K
14:31 21.20 21.20 21.20 21.20 0.2K
14:34 21.21 21.21 21.21 21.21 1.0K
14:51 21.20 21.20 21.20 21.20 1.1K
14:54 21.19 21.19 21.19 21.19 0.2K
14:56 21.17 21.17 21.17 21.17 0.3K
14:57 21.17 21.17 21.17 21.17 0.8K
15:02 21.18 21.19 21.18 21.19 0.7K
15:06 21.17 21.17 21.17 21.17 0.2K
15:08 21.18 21.18 21.18 21.18 1.5K
15:12 21.19 21.19 21.19 21.19 0.5K
15:14 21.19 21.21 21.19 21.21 1.0K
15:15 21.21 21.21 21.21 21.21 0.5K
15:16 21.21 21.21 21.21 21.21 1.2K
15:17 21.22 21.22 21.22 21.22 0.4K
15:18 21.22 21.23 21.22 21.23 2.3K
15:26 21.20 21.20 21.20 21.20 1.1K
15:27 21.19 21.19 21.19 21.19 3.1K
15:33 21.18 21.18 21.18 21.18 5.0K
15:34 21.18 21.18 21.18 21.18 2.9K
15:35 21.18 21.18 21.17 21.17 17.6K
15:37 21.17 21.17 21.17 21.17 1.0K
15:38 21.18 21.18 21.18 21.18 1.3K
15:40 21.17 21.17 21.17 21.17 1.1K
15:44 21.18 21.18 21.18 21.18 4.3K
15:45 21.18 21.18 21.18 21.18 0.9K
15:48 21.18 21.18 21.18 21.18 1.0K
15:50 21.18 21.18 21.18 21.18 4.5K
15:54 21.19 21.19 21.19 21.19 0.4K
15:55 21.19 21.19 21.19 21.19 0.2K
15:56 21.20 21.20 21.19 21.19 0.7K
15:59 21.19 21.20 21.18 21.20 5.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.77 20.86 20.62 20.83 0.2M
2025-09-25 20.75 20.86 20.48 20.72 0.2M
2025-09-24 21.25 21.25 20.91 20.97 0.2M
2025-09-23 21.44 21.44 21.16 21.20 0.2M
2025-09-22 21.30 21.43 21.22 21.39 0.2M
2025-09-19 21.31 21.38 21.16 21.38 0.1M
2025-09-18 21.14 21.34 21.09 21.22 0.2M
2025-09-17 20.94 20.95 20.57 20.89 0.2M
2025-09-16 21.00 21.04 20.76 20.91 0.3M
2025-09-15 20.85 20.98 20.80 20.98 0.2M
2025-09-12 20.82 20.82 20.68 20.74 0.1M
2025-09-11 20.87 20.90 20.71 20.79 0.2M
2025-09-10 20.76 20.90 20.65 20.72 0.5M
2025-09-09 20.24 20.41 20.14 20.41 0.2M
2025-09-08 20.13 20.27 20.13 20.17 0.3M
2025-09-05 20.08 20.12 19.62 19.93 0.2M
2025-09-04 19.76 19.94 19.75 19.93 0.1M
2025-09-03 19.80 19.87 19.63 19.73 0.1M
2025-09-02 19.52 19.77 19.41 19.76 0.2M
2025-08-29 20.11 20.18 19.82 19.92 0.1M
2025-08-28 19.88 20.11 19.88 20.10 0.1M
2025-08-27 20.05 20.05 19.82 19.86 0.1M
2025-08-26 19.82 20.01 19.80 20.00 0.2M
2025-08-25 19.85 19.93 19.69 19.82 0.2M
2025-08-22 19.42 19.91 19.30 19.85 0.2M
2025-08-21 19.27 19.41 19.22 19.34 0.1M
2025-08-20 19.31 19.36 18.84 19.33 0.2M
2025-08-19 19.94 19.94 19.37 19.41 0.3M
2025-08-18 19.91 20.02 19.89 20.00 0.1M
2025-08-15 19.91 19.96 19.75 19.94 0.1M
2025-08-14 19.86 20.02 19.78 19.89 0.2M
2025-08-13 20.35 20.35 19.93 20.05 0.2M
2025-08-12 20.16 20.24 20.07 20.23 0.1M
2025-08-11 20.02 20.17 19.87 20.00 0.4M
2025-08-08 20.16 20.18 19.94 19.98 0.2M
2025-08-07 20.30 20.30 19.91 20.18 0.2M
2025-08-06 19.93 20.13 19.85 20.11 0.3M
2025-08-05 20.00 20.06 19.68 19.78 0.2M
2025-08-04 19.53 19.97 19.53 19.96 0.2M
2025-08-01 19.36 19.60 19.03 19.41 0.3M
2025-07-31 19.84 19.94 19.62 19.65 0.2M
2025-07-30 19.44 19.63 19.39 19.56 0.2M
2025-07-29 19.68 19.72 19.32 19.39 0.3M
2025-07-28 19.74 19.74 19.59 19.68 0.8M
2025-07-25 19.58 19.65 19.51 19.60 0.1M
2025-07-24 19.50 19.57 19.40 19.54 0.1M
2025-07-23 19.42 19.47 19.30 19.44 0.2M
2025-07-22 19.38 19.45 19.02 19.32 0.2M
2025-07-21 19.59 19.64 19.32 19.33 0.3M
2025-07-18 19.57 19.62 19.46 19.55 0.2M
2025-07-17 19.18 19.56 19.18 19.53 0.3M
2025-07-16 19.12 19.19 18.95 19.17 0.2M
2025-07-15 19.19 19.20 19.04 19.04 0.2M
2025-07-14 18.94 19.18 18.94 19.14 0.2M
2025-07-11 19.03 19.10 18.96 18.98 0.3M
2025-07-10 19.20 19.22 18.95 19.14 0.3M
2025-07-09 19.07 19.20 19.04 19.20 0.3M
2025-07-08 19.12 19.16 18.93 19.02 0.4M
2025-07-07 18.95 19.04 18.89 19.00 0.7M
2025-07-03 19.05 19.16 19.00 19.14 0.1M
2025-07-02 18.76 18.98 18.76 18.96 0.2M
2025-07-01 19.09 19.10 18.70 18.80 0.2M
2025-06-30 18.97 19.13 18.97 19.09 0.3M
2025-06-27 18.80 18.87 18.68 18.80 0.2M
2025-06-26 18.66 18.79 18.52 18.78 0.2M
2025-06-25 18.77 18.82 18.54 18.57 0.3M
2025-06-24 18.47 18.70 18.45 18.68 0.3M
2025-06-23 18.06 18.34 17.98 18.31 0.2M
2025-06-20 18.31 18.35 18.05 18.07 0.1M
2025-06-18 18.25 18.31 18.17 18.22 0.1M
2025-06-17 18.27 18.38 18.17 18.23 0.2M
2025-06-16 18.28 18.42 18.22 18.38 0.4M
2025-06-13 18.10 18.35 18.10 18.14 0.2M
2025-06-12 18.24 18.39 18.23 18.33 0.3M
2025-06-11 18.29 18.37 18.18 18.25 0.3M
2025-06-10 18.30 18.34 18.08 18.23 0.2M
2025-06-09 18.32 18.37 18.18 18.25 0.3M
2025-06-06 18.25 18.42 18.25 18.33 0.5M
2025-06-05 18.25 18.35 17.98 18.08 0.9M
2025-06-04 18.10 18.22 18.02 18.18 0.2M
2025-06-03 18.01 18.14 17.90 18.10 0.3M
2025-06-02 17.78 17.95 17.61 17.94 0.5M
2025-05-30 17.78 17.83 17.49 17.80 0.1M
2025-05-29 18.12 18.12 17.73 17.81 0.1M
2025-05-28 18.01 18.05 17.89 17.89 0.2M
2025-05-27 17.95 18.08 17.82 18.04 0.3M
2025-05-23 17.56 17.76 17.50 17.68 0.2M
2025-05-22 17.83 17.93 17.75 17.81 0.1M
2025-05-21 17.86 18.10 17.72 17.75 0.2M
2025-05-20 18.12 18.12 17.94 18.01 0.2M
2025-05-19 17.87 18.17 17.85 18.14 0.2M
2025-05-16 18.08 18.16 17.99 18.16 0.2M
2025-05-15 18.01 18.07 17.82 17.95 0.3M
2025-05-14 18.10 18.15 18.01 18.08 0.3M
2025-05-13 17.62 18.05 17.62 17.98 0.3M
2025-05-12 17.60 17.61 17.35 17.58 1.0M
2025-05-09 17.07 17.13 16.87 16.97 0.1M
2025-05-08 16.92 17.14 16.85 17.01 0.2M
2025-05-07 16.74 16.84 16.57 16.82 0.2M
2025-05-06 16.69 16.90 16.60 16.77 0.2M
2025-05-05 16.80 17.03 16.77 16.95 0.1M
2025-05-02 16.76 17.05 16.76 16.98 0.2M
2025-05-01 16.67 16.79 16.55 16.55 0.2M
2025-04-30 16.19 16.44 16.00 16.44 0.2M
2025-04-29 16.35 16.53 16.32 16.50 0.1M
2025-04-28 16.41 16.44 16.12 16.33 0.2M
2025-04-25 16.26 16.37 16.12 16.33 0.2M
2025-04-24 15.76 16.23 15.76 16.20 0.4M
2025-04-23 15.85 16.01 15.62 15.68 0.3M
2025-04-22 15.10 15.39 15.05 15.31 0.1M
2025-04-21 15.18 15.22 14.79 14.92 0.2M
2025-04-17 15.49 15.49 15.27 15.39 0.1M
2025-04-16 15.50 15.64 15.20 15.38 0.1M
2025-04-15 15.68 15.83 15.67 15.75 0.2M
2025-04-14 16.02 16.04 15.56 15.65 0.1M
2025-04-11 15.45 15.67 15.23 15.63 0.1M
2025-04-10 15.73 15.76 15.04 15.44 0.1M
2025-04-09 14.47 16.15 14.40 16.09 0.3M
2025-04-08 15.31 15.36 14.38 14.55 0.3M
2025-04-07 14.06 15.32 13.92 14.78 0.4M
2025-04-04 15.00 15.07 14.42 14.60 0.6M
2025-04-03 15.57 15.74 15.30 15.43 0.3M
2025-04-02 15.90 16.48 15.83 16.37 0.1M
2025-04-01 15.90 16.18 15.81 16.13 0.2M
2025-03-31 15.77 15.99 15.47 15.95 0.3M
2025-03-28 16.40 16.42 15.98 16.04 0.2M
2025-03-27 16.66 16.73 16.40 16.41 0.2M
2025-03-26 17.15 17.16 16.65 16.72 0.3M
2025-03-25 17.17 17.21 17.07 17.17 0.5M
2025-03-24 16.93 17.13 16.86 17.11 0.3M
2025-03-21 16.39 16.65 16.30 16.62 0.3M
2025-03-20 16.44 16.73 16.37 16.56 0.2M
2025-03-19 16.37 16.69 16.25 16.53 0.2M
2025-03-18 16.42 16.48 16.12 16.23 0.1M
2025-03-17 16.39 16.69 16.37 16.58 0.2M
2025-03-14 16.13 16.38 16.11 16.37 0.2M
2025-03-13 16.25 16.28 15.82 15.91 0.2M
2025-03-12 16.34 16.42 16.03 16.28 0.3M
2025-03-11 15.88 16.19 15.78 15.99 0.3M
2025-03-10 16.25 16.30 15.79 15.95 0.4M
2025-03-07 16.45 16.67 16.05 16.60 0.3M
2025-03-06 16.88 17.07 16.49 16.53 0.2M
2025-03-05 17.03 17.24 16.87 17.22 0.2M
2025-03-04 16.98 17.31 16.59 17.03 0.5M
2025-03-03 17.79 17.79 17.06 17.17 0.4M
2025-02-28 17.31 17.57 17.18 17.57 0.3M
2025-02-27 17.97 17.97 17.34 17.36 0.4M
2025-02-26 17.78 18.02 17.70 17.82 0.3M
2025-02-25 18.00 18.00 17.49 17.74 0.5M
2025-02-24 18.35 18.36 17.89 18.05 0.4M
2025-02-21 18.99 18.99 18.25 18.26 0.4M
2025-02-20 19.20 19.25 18.73 18.89 0.6M
2025-02-19 19.37 19.37 19.15 19.26 0.6M
2025-02-18 19.59 19.59 19.27 19.38 0.5M
2025-02-14 19.30 19.47 19.23 19.46 0.4M
2025-02-13 19.09 19.22 18.96 19.22 0.5M
2025-02-12 18.68 18.98 18.65 18.92 0.3M
2025-02-11 19.03 19.03 18.78 18.89 0.4M
2025-02-10 19.18 19.19 19.00 19.14 0.4M
2025-02-07 19.28 19.37 18.93 19.00 1.1M
2025-02-06 19.18 19.21 18.96 19.12 1.1M
2025-02-05 19.00 19.11 18.91 19.11 0.3M
2025-02-04 18.96 19.03 18.85 19.03 0.4M
2025-02-03 18.57 18.98 18.52 18.87 0.6M
2025-01-31 19.20 19.28 18.93 18.98 0.7M
2025-01-30 19.02 19.20 18.91 19.10 0.4M
2025-01-29 18.96 18.97 18.72 18.89 0.4M
2025-01-28 18.60 19.01 18.45 18.96 0.6M
2025-01-27 18.60 18.83 18.33 18.53 1.0M
2025-01-24 19.45 19.45 19.18 19.23 1.2M
2025-01-23 19.18 19.34 19.06 19.34 1.0M
2025-01-22 19.21 19.33 19.16 19.21 0.6M
2025-01-21 18.97 19.03 18.73 19.01 0.5M
2025-01-17 18.85 18.89 18.62 18.72 0.4M
2025-01-16 18.61 18.72 18.53 18.56 0.2M
2025-01-15 18.57 18.66 18.44 18.57 0.3M
2025-01-14 18.23 18.37 18.07 18.17 0.2M
2025-01-13 17.95 18.04 17.82 18.02 0.2M
2025-01-10 18.29 18.30 17.97 18.18 0.5M
2025-01-08 18.38 18.53 18.21 18.47 0.3M
2025-01-07 18.89 18.89 18.27 18.38 0.4M
2025-01-06 18.84 18.91 18.70 18.79 0.5M
2025-01-03 18.31 18.55 18.26 18.55 0.2M
2025-01-02 18.20 18.32 17.98 18.19 0.2M