ERShares Private-Public Crossover ETF XOVR
20.14 USD +0.08 (+0.40%)
Regular-session close
19.97 -0.17 -0.84%
After hours · Nov 13, 4:53 PM ET
19.75 Day range 20.20
16.43 52-week range 22.43
- YTD
- 0.00%
- 1 year
- +0.05%
XOVR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.11 | 20.19 | 19.75 | 20.14 | +0.08 | +0.40% | 1,328,484 |
| Nov 12, 2026 | 19.92 | 20.33 | 19.85 | 20.06 | -0.21 | -1.04% | 320,965 |
| Nov 11, 2026 | 20.39 | 20.50 | 20.20 | 20.27 | +0.17 | +0.85% | 735,232 |
| Nov 10, 2026 | 20.01 | 20.31 | 19.84 | 20.10 | -0.17 | -0.84% | 1,475,500 |
| Nov 9, 2026 | 19.69 | 20.30 | 19.69 | 20.27 | +0.72 | +3.68% | 3,620,800 |
| Nov 6, 2026 | 19.46 | 19.69 | 19.32 | 19.55 | +0.44 | +2.30% | 5,184,200 |
| Nov 5, 2026 | 20.27 | 20.27 | 18.95 | 19.11 | -1.18 | -5.82% | 927,200 |
| Nov 4, 2026 | 20.08 | 20.67 | 20.08 | 20.29 | +0.11 | +0.55% | 680,000 |
| Nov 3, 2026 | 19.71 | 20.31 | 19.71 | 20.18 | +0.56 | +2.85% | 870,900 |
| Nov 2, 2026 | 19.84 | 20.20 | 19.61 | 19.62 | -0.20 | -1.01% | 522,900 |
| Oct 30, 2026 | 20.20 | 20.22 | 19.66 | 19.82 | -0.92 | -4.44% | 651,400 |
| Oct 29, 2026 | 20.55 | 20.78 | 20.47 | 20.74 | -0.23 | -1.10% | 765,200 |
| Oct 28, 2026 | 21.00 | 21.06 | 20.88 | 20.97 | -0.14 | -0.66% | 558,800 |
| Oct 27, 2026 | 20.87 | 21.20 | 20.84 | 21.11 | +0.22 | +1.05% | 1,158,600 |
| Oct 26, 2026 | 20.75 | 20.90 | 20.58 | 20.89 | +0.12 | +0.58% | 797,800 |
| Oct 23, 2026 | 20.67 | 20.90 | 20.50 | 20.77 | -0.02 | -0.10% | 529,100 |
| Oct 22, 2026 | 21.11 | 21.22 | 20.63 | 20.79 | -0.77 | -3.57% | 869,100 |
| Oct 21, 2026 | 21.46 | 21.78 | 21.42 | 21.56 | +0.37 | +1.75% | 1,232,200 |
| Oct 20, 2026 | 20.86 | 21.31 | 20.80 | 21.19 | +0.13 | +0.62% | 570,400 |
| Oct 19, 2026 | 20.99 | 21.19 | 20.97 | 21.06 | +0.23 | +1.10% | 753,600 |
| Oct 16, 2026 | 21.34 | 21.36 | 20.71 | 20.83 | -0.59 | -2.75% | 308,100 |
| Oct 15, 2026 | 20.86 | 21.43 | 20.82 | 21.42 | +0.17 | +0.80% | 561,100 |
| Oct 14, 2026 | 21.55 | 21.61 | 21.15 | 21.25 | -0.60 | -2.75% | 841,500 |
| Oct 13, 2026 | 21.80 | 21.92 | 21.69 | 21.85 | -0.13 | -0.59% | 741,500 |
| Oct 12, 2026 | 22.16 | 22.16 | 21.95 | 21.98 | -0.20 | -0.90% | 306,900 |
| Oct 9, 2026 | 22.16 | 22.20 | 22.00 | 22.18 | +0.33 | +1.51% | 1,026,900 |
| Oct 8, 2026 | 22.09 | 22.14 | 21.72 | 21.85 | -0.31 | -1.40% | 887,400 |
| Oct 7, 2026 | 22.05 | 22.25 | 22.05 | 22.16 | -0.15 | -0.67% | 598,000 |
| Oct 6, 2026 | 22.50 | 22.81 | 22.31 | 22.31 | -0.12 | -0.53% | 568,200 |
| Oct 5, 2026 | 21.72 | 22.47 | 21.70 | 22.43 | +0.67 | +3.08% | 713,700 |
| Oct 2, 2026 | 21.32 | 21.88 | 21.32 | 21.76 | +0.47 | +2.21% | 925,200 |
| Oct 1, 2026 | 21.30 | 21.46 | 21.26 | 21.29 | -0.07 | -0.33% | 827,400 |
| Sep 30, 2026 | 21.36 | 21.54 | 21.34 | 21.36 | +0.05 | +0.23% | 439,800 |
| Sep 29, 2026 | 21.26 | 21.41 | 21.21 | 21.31 | +0.17 | +0.80% | 676,900 |
| Sep 28, 2026 | 21.47 | 21.47 | 21.14 | 21.14 | -0.32 | -1.49% | 560,600 |
| Sep 25, 2026 | 21.49 | 21.64 | 21.33 | 21.46 | +0.01 | +0.05% | 827,800 |
| Sep 24, 2026 | 21.01 | 21.45 | 21.01 | 21.45 | +0.23 | +1.08% | 406,900 |
| Sep 23, 2026 | 21.44 | 21.56 | 21.22 | 21.22 | -0.48 | -2.21% | 416,200 |
| Sep 22, 2026 | 21.38 | 21.72 | 21.35 | 21.70 | +0.25 | +1.17% | 1,035,400 |
| Sep 21, 2026 | 21.16 | 21.51 | 21.14 | 21.45 | +0.42 | +2.00% | 1,002,900 |
| Sep 18, 2026 | 21.09 | 21.15 | 20.91 | 21.03 | -0.08 | -0.38% | 473,100 |
| Sep 17, 2026 | 20.96 | 21.14 | 20.93 | 21.11 | +0.35 | +1.69% | 1,064,300 |
| Sep 16, 2026 | 20.52 | 20.95 | 20.52 | 20.76 | +0.24 | +1.17% | 825,000 |
| Sep 15, 2026 | 20.56 | 20.72 | 20.47 | 20.52 | -0.22 | -1.06% | 986,200 |
| Sep 14, 2026 | 20.50 | 20.92 | 20.45 | 20.74 | -0.05 | -0.24% | 806,200 |
| Sep 11, 2026 | 20.59 | 20.81 | 20.54 | 20.79 | +0.27 | +1.32% | 1,316,400 |
| Sep 10, 2026 | 20.26 | 20.77 | 20.23 | 20.52 | -0.06 | -0.29% | 1,651,400 |
| Sep 9, 2026 | 20.88 | 20.88 | 20.54 | 20.58 | -0.35 | -1.67% | 1,539,600 |
| Sep 8, 2026 | 20.96 | 21.14 | 20.75 | 20.93 | -0.12 | -0.57% | 1,525,300 |
| Sep 4, 2026 | 20.97 | 21.24 | 20.96 | 21.05 | -0.12 | -0.57% | 1,187,200 |
| Sep 3, 2026 | 20.71 | 21.31 | 20.62 | 21.17 | +0.54 | +2.62% | 3,306,200 |
| Sep 2, 2026 | 20.32 | 20.64 | 20.30 | 20.63 | +0.13 | +0.63% | 1,111,700 |
| Sep 1, 2026 | 20.44 | 20.63 | 20.40 | 20.50 | -0.20 | -0.97% | 1,459,800 |
| Aug 31, 2026 | 20.58 | 20.72 | 20.51 | 20.70 | -0.01 | -0.05% | 1,715,600 |
| Aug 28, 2026 | 20.84 | 21.07 | 20.65 | 20.71 | -0.17 | -0.81% | 1,324,100 |
| Aug 27, 2026 | 20.75 | 20.92 | 20.71 | 20.88 | +0.39 | +1.90% | 1,010,300 |
| Aug 26, 2026 | 20.33 | 20.58 | 20.33 | 20.49 | +0.03 | +0.15% | 695,200 |
| Aug 25, 2026 | 20.19 | 20.50 | 20.18 | 20.46 | +0.39 | +1.94% | 900,300 |
| Aug 24, 2026 | 20.16 | 20.26 | 20.03 | 20.07 | -0.28 | -1.38% | 1,067,700 |
| Aug 21, 2026 | 20.08 | 20.36 | 20.02 | 20.35 | +0.35 | +1.75% | 903,600 |
| Aug 20, 2026 | 20.08 | 20.21 | 19.91 | 20.00 | -0.23 | -1.14% | 710,200 |
| Aug 19, 2026 | 20.32 | 20.39 | 20.00 | 20.23 | +0.09 | +0.45% | 1,034,800 |
| Aug 18, 2026 | 20.11 | 20.40 | 20.11 | 20.14 | -0.37 | -1.80% | 813,300 |
| Aug 17, 2026 | 20.50 | 20.81 | 20.50 | 20.51 | -0.02 | -0.10% | 813,700 |
| Aug 14, 2026 | 20.64 | 20.79 | 20.47 | 20.53 | -0.05 | -0.24% | 1,018,000 |
65 days, newest first. Daily bars as drawn on the XOVR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.