ERShares Global Entrepreneurs Instl ENTIX
18.75 USD +0.05 (+0.27%)
Regular-session close
Day range unavailable
16.05 52-week range 20.56
- YTD
- -5.30%
- 1 year
- -5.35%
ENTIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | -0.21 | -1.11% |
| Nov 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | +0.22 | +1.18% |
| Nov 10, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | -0.26 | -1.37% |
| Nov 9, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | +0.30 | +1.61% |
| Nov 6, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.27 | +1.47% |
| Nov 5, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | -0.63 | -3.31% |
| Nov 4, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | +0.28 | +1.49% |
| Nov 3, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | +0.19 | +1.02% |
| Nov 2, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | -0.15 | -0.80% |
| Oct 30, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | -0.47 | -2.45% |
| Oct 29, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | -0.30 | -1.54% |
| Oct 28, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | -0.03 | -0.15% |
| Oct 27, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | -0.02 | -0.10% |
| Oct 26, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | -0.09 | -0.46% |
| Oct 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.02 | +0.10% |
| Oct 22, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | -0.33 | -1.66% |
| Oct 21, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | +0.19 | +0.96% |
| Oct 20, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.14 | +0.72% |
| Oct 19, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | +0.10 | +0.51% |
| Oct 16, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | -0.40 | -2.01% |
| Oct 15, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | +0.23 | +1.17% |
| Oct 14, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.46 | -2.29% |
| Oct 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | -0.03 | -0.15% |
| Oct 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | -0.13 | -0.64% |
| Oct 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | +0.30 | +1.50% |
| Oct 8, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | -0.07 | -0.35% |
| Oct 7, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | -0.06 | -0.30% |
| Oct 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | +0.14 | +0.70% |
| Oct 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +0.31 | +1.58% |
| Oct 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | +0.12 | +0.61% |
| Oct 1, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | +0.10 | +0.51% |
| Sep 30, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 0.00 | 0.00% |
| Sep 29, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | -0.01 | -0.05% |
| Sep 28, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | -0.34 | -1.72% |
| Sep 25, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | -0.10 | -0.50% |
| Sep 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | -0.01 | -0.05% |
| Sep 23, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -0.23 | -1.14% |
| Sep 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | +0.05 | +0.25% |
| Sep 21, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | +0.35 | +1.77% |
| Sep 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | -0.17 | -0.85% |
| Sep 17, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.15 | +0.76% |
| Sep 16, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | -0.11 | -0.55% |
| Sep 15, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | -0.11 | -0.55% |
| Sep 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +0.28 | +1.42% |
| Sep 11, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | +0.13 | +0.66% |
| Sep 10, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | -0.07 | -0.36% |
| Sep 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | -0.21 | -1.06% |
| Sep 8, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | -0.33 | -1.64% |
| Sep 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | -0.21 | -1.03% |
| Sep 3, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | +0.31 | +1.55% |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | +0.03 | +0.15% |
| Sep 1, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | -0.38 | -1.86% |
| Aug 31, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | -0.04 | -0.20% |
| Aug 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | -0.11 | -0.54% |
| Aug 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | +0.43 | +2.14% |
| Aug 26, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | -0.13 | -0.64% |
| Aug 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | +0.21 | +1.05% |
| Aug 24, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | -0.11 | -0.55% |
| Aug 21, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | +0.21 | +1.05% |
| Aug 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | -0.13 | -0.65% |
| Aug 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | +0.20 | +1.01% |
| Aug 18, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35 | -1.73% |
| Aug 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | -0.18 | -0.88% |
| Aug 14, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | -0.11 | -0.54% |
| Aug 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | +0.35 | +1.74% |
65 days, newest first. Daily bars as drawn on the ENTIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.