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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 18.34 18.34 17.98 18.01 0.2M
2024-12-30 18.18 18.33 18.01 18.22 0.2M
2024-12-27 18.64 18.66 18.22 18.37 0.5M
2024-12-26 18.63 18.71 18.52 18.68 0.4M
2024-12-24 18.57 18.65 18.47 18.63 0.1M
2024-12-23 18.50 18.50 18.23 18.46 0.2M
2024-12-20 18.09 18.57 17.88 18.45 0.3M
2024-12-19 18.32 18.39 18.10 18.17 0.5M
2024-12-18 18.96 18.96 18.04 18.12 0.4M
2024-12-17 18.98 18.99 18.80 18.89 1.2M
2024-12-16 18.80 19.09 18.73 19.03 0.5M
2024-12-13 18.98 18.98 18.63 18.71 0.4M
2024-12-12 18.98 19.00 18.79 18.89 0.4M
2024-12-11 18.88 19.00 18.72 18.98 0.7M
2024-12-10 18.74 18.75 18.28 18.33 0.5M
2024-12-09 19.27 19.29 18.54 18.72 0.8M
2024-12-06 19.00 19.28 19.00 19.23 1.1M
2024-12-05 19.13 19.13 18.93 18.95 0.9M
2024-12-04 19.04 19.16 18.96 19.09 0.1M
2024-12-03 18.51 18.72 18.51 18.68 0.1M
2024-12-02 18.48 18.53 18.44 18.53 0.0M
2024-11-29 18.40 18.51 18.40 18.40 0.0M
2024-11-27 18.57 18.57 18.18 18.33 0.0M
2024-11-26 18.53 18.61 18.50 18.51 0.0M
2024-11-25 18.56 18.73 18.44 18.48 0.0M
2024-11-22 18.28 18.50 18.23 18.50 0.0M
2024-11-21 18.22 18.25 17.98 18.19 0.3M
2024-11-20 17.96 17.96 17.77 17.95 0.0M
2024-11-19 17.48 17.89 17.48 17.89 0.0M
2024-11-18 17.51 17.54 17.38 17.51 0.0M
2024-11-15 17.64 17.64 17.27 17.32 0.0M
2024-11-14 17.86 17.91 17.76 17.76 0.0M
2024-11-13 18.14 18.23 17.98 18.04 0.0M
2024-11-12 18.12 18.12 18.01 18.09 0.0M
2024-11-11 18.04 18.06 17.83 18.06 0.0M
2024-11-08 17.66 17.92 17.66 17.90 0.0M
2024-11-07 17.31 17.68 17.31 17.68 0.0M
2024-11-06 16.81 17.10 16.81 17.10 0.0M
2024-11-05 16.20 16.49 16.20 16.46 0.0M
2024-11-04 16.10 16.34 16.10 16.25 0.0M
2024-11-01 16.22 16.38 16.22 16.25 0.0M
2024-10-31 16.62 16.62 16.17 16.18 0.0M
2024-10-30 16.84 16.93 16.80 16.80 0.0M
2024-10-29 16.68 16.94 16.68 16.91 0.0M
2024-10-28 16.83 16.83 16.69 16.71 0.0M
2024-10-25 16.70 16.75 16.62 16.67 0.0M
2024-10-24 16.49 16.55 16.45 16.50 0.0M
2024-10-23 16.53 16.54 16.30 16.34 0.2M
2024-10-22 16.70 16.70 16.55 16.64 0.0M
2024-10-21 16.73 16.79 16.65 16.74 0.0M
2024-10-18 16.87 16.87 16.73 16.77 0.0M
2024-10-17 16.85 16.85 16.67 16.67 0.0M
2024-10-16 16.67 16.68 16.50 16.67 0.0M
2024-10-15 16.63 16.68 16.57 16.59 0.1M
2024-10-14 16.97 16.97 16.80 16.84 0.0M
2024-10-11 16.71 16.80 16.71 16.80 0.0M
2024-10-10 16.55 16.66 16.53 16.66 0.0M
2024-10-09 16.41 16.57 16.41 16.57 0.0M
2024-10-08 16.33 16.44 16.33 16.44 0.0M
2024-10-07 16.29 16.30 16.23 16.23 0.0M
2024-10-04 16.28 16.37 16.22 16.37 0.0M
2024-10-03 16.03 16.06 16.00 16.06 0.0M
2024-10-02 15.98 16.02 15.98 16.02 0.0M
2024-10-01 16.10 16.10 15.87 15.94 0.0M
2024-09-30 16.05 16.14 16.05 16.14 0.0M
2024-09-27 16.28 16.28 16.07 16.09 0.0M
2024-09-26 16.31 16.31 16.04 16.17 0.0M
2024-09-25 16.16 16.22 16.16 16.17 0.0M
2024-09-24 16.07 16.16 16.03 16.14 0.0M
2024-09-23 16.16 16.17 16.07 16.08 0.0M
2024-09-20 16.17 16.17 15.95 16.09 0.1M
2024-09-19 16.05 16.10 16.05 16.06 0.2M
2024-09-18 15.74 15.74 15.65 15.65 0.6M
2024-09-17 15.80 15.80 15.71 15.71 0.0M
2024-09-16 15.57 15.68 15.53 15.67 0.0M
2024-09-13 15.59 15.63 15.53 15.53 0.0M
2024-09-12 15.32 15.46 15.32 15.45 0.0M
2024-09-11 14.94 15.22 14.64 15.22 0.0M
2024-09-10 14.69 14.80 14.67 14.80 0.1M
2024-09-09 14.71 14.71 14.60 14.69 0.0M
2024-09-06 14.91 14.91 14.40 14.52 0.0M
2024-09-05 14.86 14.90 14.80 14.87 0.0M
2024-09-04 14.91 14.91 14.75 14.84 0.0M
2024-09-03 15.24 15.24 14.86 15.14 0.0M
2024-08-30 17.00 17.00 15.25 15.40 0.1M
2024-08-29 15.91 16.51 11.97 15.31 0.0M