Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ERShares Entrepreneur ETF (ENTR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.46-0.26 (-0.99%)
At close: 1:52PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202126.5526.5526.4026.4626.46900
Oct 21, 202126.6826.7226.6826.7226.72500
Oct 20, 202126.5226.5326.4526.5326.532,300
Oct 19, 202126.4426.6026.3826.4926.492,200
Oct 18, 202125.9426.3225.9426.3226.3213,500
Oct 15, 202125.9926.0525.9625.9625.962,800
Oct 14, 202125.8625.9225.8625.9225.92500
Oct 13, 202125.4025.5425.4025.5425.542,800
Oct 12, 202125.0925.0925.0725.0725.071,100
Oct 11, 202124.9324.9324.8224.8224.821,600
Oct 08, 202125.0125.0224.9524.9524.95600
Oct 07, 202125.0025.2925.0025.1325.13800
Oct 06, 202124.7724.7724.7424.7424.74500
Oct 05, 202124.6624.6624.6024.6024.602,100
Oct 04, 202124.1324.2024.1324.2024.20600
Oct 01, 202124.9124.9124.8924.8924.89400
Sep 30, 202124.7824.7824.7824.7824.78100
Sep 29, 202124.9725.0024.7024.7024.70400
Sep 28, 202125.5425.5424.9324.9324.932,500
Sep 27, 202126.0726.0725.7225.8425.844,900
Sep 24, 202125.9926.2425.9926.2426.24800
Sep 23, 202126.3926.4226.3926.4226.42800
Sep 22, 202126.0226.2226.0226.1726.171,500
Sep 21, 202125.9226.0025.8925.9225.921,500
Sep 20, 202125.6525.7525.5325.7525.752,700
Sep 17, 202126.2526.3726.2526.3726.37700
Sep 16, 202126.0626.3826.0626.3826.38800
Sep 15, 202126.1626.1726.1626.1726.17300
Sep 14, 202125.9925.9925.9125.9325.933,500
Sep 13, 202126.4426.4425.8825.9925.992,000
Sep 10, 202126.5426.6526.3326.3326.331,300
Sep 09, 202126.6326.6626.5226.5226.522,200
Sep 08, 202126.6726.6726.5526.5526.552,800
Sep 07, 202127.0527.0526.8726.9026.901,000
Sep 03, 202127.0327.1027.0327.0627.06700
Sep 02, 202127.0427.0426.8726.8926.89500
Sep 01, 202126.8427.0026.8426.8926.891,900
Aug 31, 202126.7026.7526.7026.7326.73400
Aug 30, 202127.0927.1027.0327.0327.033,900
Aug 27, 202126.5026.8326.5026.8026.804,600
Aug 26, 202126.6126.6126.3026.3026.3016,900
Aug 25, 202126.5026.5026.4726.5026.505,700
Aug 24, 202126.3626.4026.3626.4026.402,400
Aug 23, 202126.0526.1626.0126.1626.161,200
Aug 20, 202125.6525.7025.6225.7025.7010,100
Aug 19, 202125.5625.5625.3325.3525.3517,100
Aug 18, 202125.6325.6325.3625.3625.36100
Aug 17, 202125.3425.5225.3425.5225.52800
Aug 16, 202125.5425.6525.5425.6525.65600
Aug 13, 202126.0026.0025.9725.9725.97300
Aug 12, 202125.8626.0325.8626.0326.03200
Aug 11, 202126.0526.0525.6725.7725.77900
Aug 10, 202126.2226.2225.9425.9425.94500
Aug 09, 202125.8926.3425.8926.2226.221,700
Aug 06, 202126.2626.2626.0526.0626.06600
Aug 05, 202125.9526.4325.9526.3926.39700
Aug 04, 202125.9426.1925.9426.1926.1920,200
Aug 03, 202125.8825.8825.5325.8825.885,000
Aug 02, 202125.6826.0525.5525.7925.791,500
Jul 30, 202125.9225.9225.6025.6025.602,900
Jul 29, 202126.2126.3125.9826.0226.021,300
Jul 28, 202125.9526.2425.9526.1726.175,500
Jul 27, 202126.0126.0125.4325.7225.722,500
Jul 26, 202126.1626.2526.0926.0926.091,700
Jul 23, 202125.9126.3625.9126.3626.365,600
Jul 22, 202125.7925.9025.7925.8725.871,900
Jul 21, 202125.2525.6225.2525.6225.621,400
Jul 20, 202124.8625.3724.6825.3725.376,000
Jul 19, 202124.2424.8624.1124.7624.765,800
Jul 16, 202124.7724.7724.6824.6824.682,600
Jul 15, 202124.9325.0324.7124.7124.713,600
Jul 14, 202125.6525.6525.0725.0725.07800
Jul 13, 202125.7825.7825.6625.6625.66500
Jul 12, 202125.8525.8525.8025.8525.852,100
Jul 09, 202125.7226.0025.6126.0026.001,500
Jul 08, 202125.1925.6825.0625.6825.683,500
Jul 07, 202126.3326.3325.9025.9025.902,900
Jul 06, 202126.1526.3426.1526.2526.2510,800
Jul 02, 202126.1426.1626.0726.1526.152,800
Jul 01, 202126.3326.3325.9326.0726.073,800
Jun 30, 202126.3326.4926.2426.3626.364,100
Jun 29, 202126.4126.6226.4126.6126.6112,000
Jun 28, 202126.1626.5526.1626.4926.4910,300
Jun 25, 202126.0026.0825.9326.0826.082,200
Jun 24, 202126.1526.1625.9926.0226.027,200
Jun 23, 202125.6825.7825.6525.7725.776,500
Jun 22, 202125.4025.4725.4025.4725.47900
Jun 21, 202125.0725.0825.0625.0625.061,400
Jun 18, 202125.0225.0925.0225.0425.04800
Jun 17, 202124.4224.9824.4224.9824.9812,000
Jun 16, 202124.4924.5624.2124.4224.422,100
Jun 15, 202124.7524.7524.4924.4924.49500
Jun 14, 202124.7324.8224.7324.8224.822,300
Jun 11, 202124.6124.6524.5824.6524.651,100
Jun 10, 202124.2424.5424.2424.5224.523,600
Jun 09, 202124.3424.3424.1624.1624.161,500
Jun 08, 202124.1524.2924.1524.2724.273,800
Jun 07, 202123.9424.1323.9324.1324.136,200
Jun 04, 202123.7923.9323.7923.9123.911,800
Jun 03, 202123.6823.8123.6823.7023.704,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement